Global Ship Lease Inc (NY: GSL )

24.80 +0.42 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.485 3.501 3.398 3.446 23,209 -0.03(-0.91%)
Jul 30, 2020 3.438 3.525 3.438 3.477 4,520 +0.01(+0.23%)
Jul 29, 2020 3.493 3.580 3.438 3.469 21,603 +0.03(+0.92%)
Jul 28, 2020 3.501 3.556 3.430 3.438 11,896 -0.04(-1.13%)
Jul 27, 2020 3.430 3.477 3.375 3.477 64,151 -0.06(-1.78%)
Jul 24, 2020 3.509 3.588 3.509 3.540 15,853 +0.09(+2.51%)
Jul 23, 2020 3.461 3.603 3.454 3.454 49,069 +0.03(+0.92%)
Jul 22, 2020 3.398 3.457 3.342 3.422 53,223 +0.02(+0.70%)
Jul 21, 2020 3.390 3.501 3.367 3.398 65,228 +0.01(+0.41%)
Jul 20, 2020 3.406 3.406 3.328 3.384 55,226 -0.01(-0.18%)
Jul 17, 2020 3.454 3.509 3.390 3.390 61,257 +0.02(+0.70%)
Jul 16, 2020 3.327 3.461 3.327 3.367 13,668 +0.03(+0.95%)
Jul 15, 2020 3.185 3.438 3.185 3.335 36,558 +0.09(+2.92%)
Jul 14, 2020 3.225 3.272 3.170 3.241 34,818 -0.01(-0.24%)
Jul 13, 2020 3.245 3.335 3.233 3.249 8,941 -0.08(-2.37%)
Jul 10, 2020 3.209 3.342 3.178 3.327 59,101 +0.06(+1.69%)
Jul 09, 2020 3.351 3.351 3.201 3.272 13,170 -0.08(-2.35%)
Jul 08, 2020 3.264 3.351 3.185 3.351 15,753 +0.09(+2.66%)
Jul 07, 2020 3.327 3.375 3.178 3.264 49,604 -0.03(-0.96%)
Jul 06, 2020 3.335 3.446 3.241 3.296 66,510 -0.06(-1.88%)
Jul 02, 2020 3.320 3.390 3.296 3.359 13,443 -0.04(-1.16%)
Jul 01, 2020 3.351 3.414 3.209 3.398 26,946 +0.06(+1.65%)
Jun 30, 2020 3.326 3.430 3.280 3.343 14,571 -0.02(-0.47%)
Jun 29, 2020 3.320 3.469 3.296 3.359 31,302 +0.09(+2.65%)
Jun 26, 2020 3.477 3.477 3.170 3.272 60,115 -0.17(-4.82%)
Jun 25, 2020 3.556 3.556 3.390 3.438 83,500 -0.06(-1.80%)
Jun 24, 2020 3.493 3.501 3.351 3.501 22,190 -0.03(-0.94%)
Jun 23, 2020 3.580 3.714 3.509 3.534 62,371 +0.06(+1.86%)
Jun 22, 2020 3.572 3.572 3.428 3.469 12,066 -0.10(-2.87%)
Jun 19, 2020 3.666 3.666 3.501 3.572 28,916 +0.06(+1.57%)
Jun 18, 2020 3.461 3.619 3.461 3.517 15,444 -0.02(-0.45%)
Jun 17, 2020 3.603 3.603 3.422 3.532 39,866 -0.04(-1.10%)
Jun 16, 2020 3.848 3.919 3.572 3.572 29,028 +0.00(+0.00%)
Jun 15, 2020 3.422 3.572 3.272 3.572 46,571 -0.07(-1.95%)
Jun 12, 2020 3.611 3.777 3.525 3.643 47,306 +0.24(+7.19%)
Jun 11, 2020 3.540 3.588 3.359 3.398 75,144 -0.43(-11.13%)
Jun 10, 2020 3.911 3.911 3.824 3.824 29,548 -0.13(-3.19%)
Jun 09, 2020 3.942 3.982 3.824 3.950 85,210 -0.15(-3.65%)
Jun 08, 2020 3.935 4.116 3.548 4.100 104,119 +0.41(+11.11%)
Jun 05, 2020 3.564 3.864 3.256 3.690 264,306 +0.19(+5.41%)
Jun 04, 2020 3.398 3.603 3.320 3.501 140,800 +0.13(+3.74%)
Jun 03, 2020 3.351 3.406 3.256 3.375 110,373 +0.06(+1.90%)
Jun 02, 2020 3.304 3.351 3.304 3.312 7,712 +0.01(+0.24%)
Jun 01, 2020 3.170 3.469 3.170 3.304 22,803 +0.02(+0.74%)
May 29, 2020 3.344 3.355 3.241 3.280 42,867 -0.12(-3.50%)
May 28, 2020 3.698 3.706 3.398 3.398 81,123 -0.22(-6.00%)
May 27, 2020 3.698 3.698 3.493 3.615 62,673 +0.04(+0.99%)
May 26, 2020 3.517 3.627 3.454 3.580 48,617 +0.06(+1.79%)
May 22, 2020 3.469 3.540 3.454 3.517 27,648 +0.04(+1.13%)
May 21, 2020 3.532 3.678 3.477 3.477 22,662 -0.06(-1.67%)
May 20, 2020 3.390 3.588 3.312 3.536 122,953 +0.22(+6.53%)
May 19, 2020 3.335 3.434 3.296 3.320 22,904 -0.10(-3.00%)
May 18, 2020 3.304 3.430 3.185 3.422 61,130 +0.19(+5.85%)
May 15, 2020 2.925 3.272 2.925 3.233 102,983 +0.21(+6.77%)
May 14, 2020 3.114 3.170 2.917 3.028 103,487 -0.20(-6.11%)
May 13, 2020 3.580 3.580 3.225 3.225 110,847 -0.32(-9.11%)
May 12, 2020 3.296 3.548 3.296 3.548 198,824 +0.21(+6.38%)
May 11, 2020 3.375 3.375 3.162 3.335 52,492 -0.01(-0.24%)
May 08, 2020 3.367 3.406 3.296 3.343 32,340 +0.00(+0.00%)
May 07, 2020 3.320 3.367 3.249 3.343 35,200 +0.06(+1.68%)
May 06, 2020 3.525 3.525 3.245 3.288 24,795 -0.13(-3.92%)
May 05, 2020 3.327 3.532 3.213 3.422 73,040 +0.11(+3.33%)
May 04, 2020 3.525 3.525 3.312 3.312 23,422 -0.21(-6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.