Global Ship Lease Inc (NY: GSL )

6.070 USD +0.060 (+1.00%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 6.010 6.120 5.970 6.070 69,400 +0.06(+1.00%)
Sep 24, 2020 5.740 6.050 5.740 6.010 58,110 +0.22(+3.80%)
Sep 23, 2020 5.700 6.050 5.540 5.790 68,915 +0.15(+2.66%)
Sep 22, 2020 5.700 5.700 5.540 5.640 20,591 -0.02(-0.35%)
Sep 21, 2020 5.930 5.978 5.540 5.660 42,914 -0.23(-3.90%)
Sep 18, 2020 5.580 6.050 5.510 5.890 142,800 +0.48(+8.87%)
Sep 17, 2020 5.590 5.748 5.410 5.410 57,740 -0.31(-5.42%)
Sep 16, 2020 5.800 6.000 5.660 5.720 175,798 -0.03(-0.52%)
Sep 15, 2020 5.670 5.850 5.670 5.750 68,990 +0.07(+1.23%)
Sep 14, 2020 5.490 5.790 5.490 5.680 121,928 +0.25(+4.60%)
Sep 11, 2020 5.520 5.590 5.350 5.430 50,400 -0.09(-1.63%)
Sep 10, 2020 5.350 5.520 5.340 5.520 22,988 +0.25(+4.74%)
Sep 09, 2020 5.380 5.380 5.180 5.270 12,231 -0.02(-0.38%)
Sep 08, 2020 5.450 5.450 5.150 5.290 21,784 -0.18(-3.29%)
Sep 04, 2020 5.520 5.520 5.200 5.470 62,700 -0.12(-2.06%)
Sep 03, 2020 5.680 5.695 5.410 5.585 38,236 -0.17(-2.87%)
Sep 02, 2020 5.650 5.750 5.540 5.750 18,097 +0.09(+1.59%)
Sep 01, 2020 5.650 5.700 5.590 5.660 8,747 -0.07(-1.22%)
Aug 31, 2020 5.760 5.760 5.640 5.730 26,330 -0.02(-0.35%)
Aug 28, 2020 5.740 5.770 5.665 5.750 46,700 +0.15(+2.68%)
Aug 27, 2020 5.470 5.670 5.470 5.600 70,960 +0.07(+1.27%)
Aug 26, 2020 5.645 5.665 5.310 5.530 62,541 -0.06(-1.07%)
Aug 25, 2020 5.670 5.705 5.580 5.590 24,723 -0.06(-1.06%)
Aug 24, 2020 5.600 5.700 5.530 5.650 26,361 +0.03(+0.53%)
Aug 21, 2020 5.660 5.690 5.560 5.620 8,700 -0.02(-0.44%)
Aug 20, 2020 5.660 5.660 5.510 5.645 16,630 +0.08(+1.53%)
Aug 19, 2020 5.480 5.600 5.480 5.560 29,515 +0.04(+0.72%)
Aug 18, 2020 5.680 5.680 5.510 5.520 18,529 -0.09(-1.60%)
Aug 17, 2020 5.690 5.690 5.500 5.610 40,497 +0.02(+0.36%)
Aug 14, 2020 5.100 5.690 5.100 5.590 71,600 +0.40(+7.71%)
Aug 13, 2020 5.170 5.420 5.060 5.190 61,189 -0.00(-0.10%)
Aug 12, 2020 5.090 5.230 5.090 5.195 15,359 +0.10(+1.86%)
Aug 11, 2020 5.160 5.160 5.060 5.100 36,395 +0.13(+2.67%)
Aug 10, 2020 4.930 5.185 4.905 4.967 66,200 +0.20(+4.14%)
Aug 07, 2020 4.660 4.880 4.660 4.770 33,400 +0.03(+0.63%)
Aug 06, 2020 4.870 4.870 4.690 4.740 57,640 +0.11(+2.38%)
Aug 05, 2020 4.630 4.870 4.510 4.630 55,019 +0.10(+2.21%)
Aug 04, 2020 4.410 4.605 4.410 4.530 35,442 +0.18(+4.14%)
Aug 03, 2020 4.340 4.450 4.320 4.350 22,026 -0.02(-0.46%)
Jul 31, 2020 4.420 4.440 4.310 4.370 18,300 -0.04(-0.91%)
Jul 30, 2020 4.360 4.470 4.360 4.410 3,564 +0.01(+0.23%)
Jul 29, 2020 4.430 4.540 4.360 4.400 17,034 +0.04(+0.92%)
Jul 28, 2020 4.440 4.510 4.350 4.360 9,380 -0.05(-1.13%)
Jul 27, 2020 4.350 4.410 4.280 4.410 50,582 -0.08(-1.78%)
Jul 24, 2020 4.450 4.550 4.450 4.490 12,500 +0.11(+2.51%)
Jul 23, 2020 4.390 4.570 4.380 4.380 38,690 +0.04(+0.92%)
Jul 22, 2020 4.310 4.385 4.239 4.340 41,966 +0.03(+0.70%)
Jul 21, 2020 4.300 4.440 4.270 4.310 51,431 +0.02(+0.41%)
Jul 20, 2020 4.320 4.320 4.220 4.292 43,545 -0.01(-0.18%)
Jul 17, 2020 4.380 4.450 4.300 4.300 48,300 +0.03(+0.70%)
Jul 16, 2020 4.220 4.390 4.220 4.270 10,777 +0.04(+0.95%)
Jul 15, 2020 4.040 4.360 4.040 4.230 28,826 +0.12(+2.92%)
Jul 14, 2020 4.090 4.150 4.020 4.110 27,454 -0.01(-0.24%)
Jul 13, 2020 4.115 4.230 4.100 4.120 7,050 -0.10(-2.37%)
Jul 10, 2020 4.070 4.239 4.030 4.220 46,600 +0.07(+1.69%)
Jul 09, 2020 4.250 4.250 4.060 4.150 10,385 -0.10(-2.35%)
Jul 08, 2020 4.140 4.250 4.040 4.250 12,421 +0.11(+2.66%)
Jul 07, 2020 4.220 4.280 4.030 4.140 39,112 -0.04(-0.96%)
Jul 06, 2020 4.230 4.370 4.110 4.180 52,442 -0.08(-1.88%)
Jul 02, 2020 4.210 4.300 4.180 4.260 10,600 -0.05(-1.16%)
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.