Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.835 5.914 5.760 5.816 23,589 -0.05(-0.86%)
Jun 27, 2019 5.890 5.914 5.677 5.866 1,674 -0.01(-0.13%)
Jun 26, 2019 5.701 5.874 5.587 5.874 14,676 +0.14(+2.48%)
Jun 25, 2019 5.772 5.772 5.409 5.732 14,862 +0.02(+0.28%)
Jun 24, 2019 5.898 5.921 5.716 5.716 11,543 -0.20(-3.33%)
Jun 21, 2019 5.874 6.000 5.787 5.914 18,643 +0.07(+1.17%)
Jun 20, 2019 5.914 5.914 5.811 5.845 24,707 +0.01(+0.18%)
Jun 19, 2019 5.669 5.992 5.669 5.835 46,979 +0.12(+2.07%)
Jun 18, 2019 5.511 5.716 5.401 5.716 19,200 +0.19(+3.42%)
Jun 17, 2019 5.669 5.669 5.385 5.527 11,657 -0.06(-0.99%)
Jun 14, 2019 5.716 5.716 5.582 5.582 5,326 -0.13(-2.34%)
Jun 13, 2019 5.756 5.756 5.567 5.716 24,112 +0.22(+4.02%)
Jun 12, 2019 5.559 5.669 5.478 5.496 26,812 -0.06(-1.03%)
Jun 11, 2019 5.638 5.677 5.346 5.553 52,995 -0.05(-0.95%)
Jun 10, 2019 5.710 6.040 5.575 5.606 43,020 -0.09(-1.66%)
Jun 07, 2019 5.519 5.756 5.346 5.701 41,725 +0.18(+3.29%)
Jun 06, 2019 5.220 5.630 5.220 5.519 44,466 +0.32(+6.06%)
Jun 05, 2019 5.251 5.659 5.149 5.204 54,360 -0.01(-0.15%)
Jun 04, 2019 5.322 5.322 5.086 5.212 10,780 -0.04(-0.75%)
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.