Global Ship Lease Inc (NY: GSL )

23.89 -0.12 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 23.93 24.35 23.83 23.89 362,200 -0.12(-0.50%)
Sep 03, 2024 24.98 24.98 23.66 24.01 594,832 -1.07(-4.27%)
Aug 30, 2024 24.98 25.11 24.76 25.08 216,466 +0.12(+0.48%)
Aug 29, 2024 25.23 25.23 24.72 24.96 297,199 -0.10(-0.40%)
Aug 28, 2024 25.25 25.25 24.91 25.06 228,997 -0.31(-1.22%)
Aug 27, 2024 25.30 25.41 24.84 25.37 332,738 -0.02(-0.08%)
Aug 26, 2024 25.19 25.54 25.14 25.39 335,759 +0.26(+1.03%)
Aug 23, 2024 25.55 25.75 24.96 25.13 475,438 -0.33(-1.30%)
Aug 22, 2024 25.73 25.84 25.40 25.46 460,012 -0.26(-0.99%)
Aug 21, 2024 26.15 26.21 25.72 25.72 547,243 -0.23(-0.87%)
Aug 20, 2024 26.72 26.72 25.85 25.94 414,511 -0.83(-3.08%)
Aug 19, 2024 25.99 27.00 25.91 26.77 724,183 +0.33(+1.26%)
Aug 16, 2024 26.52 26.63 26.12 26.43 490,226 -0.06(-0.22%)
Aug 15, 2024 26.73 26.87 26.48 26.49 254,261 -0.08(-0.30%)
Aug 14, 2024 26.73 26.90 26.32 26.57 368,288 -0.02(-0.07%)
Aug 13, 2024 26.58 26.62 26.26 26.59 252,084 +0.03(+0.11%)
Aug 12, 2024 26.47 26.64 26.29 26.56 274,490 +0.35(+1.35%)
Aug 09, 2024 26.78 26.83 26.06 26.21 420,172 -0.54(-2.02%)
Aug 08, 2024 26.50 26.76 26.27 26.75 409,383 +0.39(+1.49%)
Aug 07, 2024 26.49 26.50 25.88 26.35 452,582 +0.19(+0.71%)
Aug 06, 2024 24.69 26.35 24.62 26.17 624,610 +1.57(+6.39%)
Aug 05, 2024 23.88 24.96 22.94 24.60 787,801 +0.21(+0.85%)
Aug 02, 2024 24.59 24.79 24.00 24.39 631,863 -0.42(-1.70%)
Aug 01, 2024 25.82 25.89 24.61 24.81 609,983 -1.15(-4.43%)
Jul 31, 2024 25.55 25.98 25.55 25.96 442,060 +0.54(+2.13%)
Jul 30, 2024 25.32 25.56 25.20 25.42 533,708 +0.00(+0.00%)
Jul 29, 2024 25.43 25.75 25.15 25.42 506,645 +0.40(+1.61%)
Jul 26, 2024 25.03 25.09 24.61 25.02 694,814 +0.32(+1.31%)
Jul 25, 2024 24.51 24.94 24.11 24.69 644,015 +0.32(+1.33%)
Jul 24, 2024 24.72 24.80 24.37 24.37 371,520 -0.47(-1.90%)
Jul 23, 2024 24.66 24.86 24.52 24.84 372,899 -0.02(-0.08%)
Jul 22, 2024 24.35 25.05 24.34 24.86 320,356 +0.52(+2.14%)
Jul 19, 2024 24.64 24.64 24.10 24.34 408,058 -0.25(-1.00%)
Jul 18, 2024 25.49 25.49 24.42 24.59 527,975 -0.75(-2.95%)
Jul 17, 2024 25.62 25.63 25.23 25.33 358,346 -0.28(-1.07%)
Jul 16, 2024 25.60 25.79 25.45 25.61 642,469 +0.00(+0.00%)
Jul 15, 2024 25.42 25.92 25.42 25.61 738,455 +0.26(+1.01%)
Jul 12, 2024 26.33 26.56 25.35 25.35 632,468 -0.87(-3.33%)
Jul 11, 2024 26.22 26.46 26.05 26.23 331,811 -0.02(-0.07%)
Jul 10, 2024 26.33 26.47 26.15 26.25 481,716 -0.06(-0.22%)
Jul 09, 2024 26.68 26.77 26.29 26.31 598,781 -0.37(-1.40%)
Jul 08, 2024 27.28 27.31 26.66 26.68 665,453 -0.74(-2.69%)
Jul 05, 2024 28.50 28.59 27.06 27.42 584,516 -1.33(-4.62%)
Jul 03, 2024 28.57 28.93 28.57 28.74 178,116 +0.29(+1.00%)
Jul 02, 2024 28.29 28.54 28.14 28.46 336,335 +0.15(+0.52%)
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.