Global Ship Lease Inc (NY: GSL )

24.64 +0.56 (+2.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.983 5.261 4.983 4.983 7,026 -0.09(-1.86%)
Jan 30, 2019 5.262 5.316 4.983 5.078 2,702 -0.10(-1.85%)
Jan 29, 2019 5.236 5.362 4.983 5.174 3,647 -0.06(-1.18%)
Jan 28, 2019 5.236 5.461 5.236 5.236 2,475 -0.13(-2.35%)
Jan 25, 2019 5.236 5.488 4.983 5.362 4,264 -0.06(-1.16%)
Jan 24, 2019 5.262 5.444 5.236 5.425 852 +0.32(+6.17%)
Jan 23, 2019 5.299 5.551 5.109 5.109 2,955 -0.27(-4.95%)
Jan 22, 2019 5.551 5.551 5.236 5.376 3,108 -0.05(-0.91%)
Jan 18, 2019 4.983 5.551 4.983 5.425 20,910 +0.40(+7.90%)
Jan 17, 2019 5.046 5.046 4.983 5.027 3,436 -0.02(-0.38%)
Jan 16, 2019 4.983 5.046 4.983 5.046 3,149 +0.06(+1.27%)
Jan 15, 2019 4.983 4.983 4.605 4.983 2,667 +0.00(+0.00%)
Jan 14, 2019 4.920 4.983 4.857 4.983 7,281 +0.25(+5.33%)
Jan 11, 2019 4.983 4.983 4.542 4.731 12,524 -0.25(-5.06%)
Jan 10, 2019 4.794 4.983 4.787 4.983 2,262 +0.21(+4.47%)
Jan 09, 2019 4.542 4.920 4.290 4.770 4,493 +0.04(+0.83%)
Jan 08, 2019 4.668 4.731 4.439 4.731 12,953 +0.10(+2.12%)
Jan 07, 2019 4.415 4.794 4.166 4.632 4,492 +0.06(+1.30%)
Jan 04, 2019 4.226 4.605 4.100 4.573 8,069 +0.34(+8.13%)
Jan 03, 2019 4.415 4.415 4.100 4.229 4,731 -0.16(-3.54%)
Jan 02, 2019 4.067 4.415 3.671 4.385 25,722 +0.47(+12.11%)
Dec 31, 2018 4.479 4.479 3.911 3.911 19,610 -0.25(-6.06%)
Dec 28, 2018 3.659 4.668 3.659 4.163 13,998 +0.51(+13.81%)
Dec 27, 2018 3.722 3.722 3.280 3.658 60,780 -0.02(-0.58%)
Dec 26, 2018 3.280 3.722 3.155 3.679 32,841 +0.34(+10.06%)
Dec 24, 2018 3.280 3.595 3.280 3.343 3,265 -0.19(-5.36%)
Dec 21, 2018 3.722 3.785 3.343 3.532 61,574 -0.19(-5.08%)
Dec 20, 2018 3.785 3.847 3.406 3.722 32,637 -0.00(-0.02%)
Dec 19, 2018 3.280 3.785 3.280 3.722 11,163 +0.20(+5.75%)
Dec 18, 2018 4.226 4.351 3.343 3.520 86,237 -1.08(-23.56%)
Dec 17, 2018 4.100 4.605 3.785 4.605 53,160 +0.57(+14.06%)
Dec 14, 2018 4.542 4.542 3.974 4.037 22,242 -0.57(-12.33%)
Dec 13, 2018 4.352 4.668 4.352 4.605 31,485 +0.10(+2.31%)
Dec 12, 2018 4.415 4.668 4.415 4.501 30,277 +0.02(+0.49%)
Dec 11, 2018 4.790 4.862 4.323 4.479 26,522 -0.13(-2.77%)
Dec 10, 2018 4.897 4.897 4.605 4.606 24,740 -0.12(-2.64%)
Dec 07, 2018 4.479 4.731 4.289 4.731 16,344 +0.06(+1.35%)
Dec 06, 2018 5.046 5.046 4.605 4.668 20,788 -0.44(-8.64%)
Dec 04, 2018 4.857 5.109 4.857 5.109 20,419 +0.13(+2.53%)
Dec 03, 2018 5.299 5.425 4.857 4.983 25,355 -0.19(-3.66%)
Nov 30, 2018 5.236 5.488 5.172 5.172 10,494 -0.09(-1.76%)
Nov 29, 2018 5.380 5.503 5.181 5.265 21,907 -0.22(-4.06%)
Nov 28, 2018 5.677 5.728 5.237 5.488 45,665 +0.00(+0.00%)
Nov 27, 2018 5.677 5.677 5.488 5.488 24,853 -0.25(-4.41%)
Nov 26, 2018 5.803 5.992 5.551 5.741 36,188 -0.38(-6.18%)
Nov 23, 2018 5.992 6.119 5.803 6.119 21,005 -0.06(-0.99%)
Nov 21, 2018 6.180 6.180 6.180 0 +0.06(+1.00%)
Nov 20, 2018 6.182 6.245 5.866 6.119 31,483 -0.25(-3.96%)
Nov 19, 2018 6.623 6.749 6.182 6.371 32,897 -0.06(-0.98%)
Nov 16, 2018 6.939 6.939 6.308 6.434 61,716 +0.25(+4.08%)
Nov 15, 2018 6.182 6.434 6.182 6.182 51,353 -0.13(-2.00%)
Nov 14, 2018 6.686 6.812 6.245 6.308 38,489 -0.25(-3.85%)
Nov 13, 2018 6.560 6.623 6.119 6.560 37,950 +0.00(+0.00%)
Nov 12, 2018 7.065 7.128 6.056 6.560 57,440 +0.13(+1.96%)
Nov 09, 2018 6.245 6.939 6.119 6.434 152,778 +0.57(+9.68%)
Nov 08, 2018 5.677 5.992 5.551 5.866 25,104 -0.06(-1.06%)
Nov 07, 2018 5.740 5.992 5.362 5.929 58,996 +0.44(+8.02%)
Nov 06, 2018 5.488 5.753 5.444 5.489 48,075 +0.06(+1.14%)
Nov 05, 2018 6.371 6.371 5.427 5.427 71,692 -0.75(-12.20%)
Nov 02, 2018 6.560 6.686 5.803 6.182 84,815 -0.19(-2.97%)
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.