Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.802 7.023 6.802 6.960 34,382 +0.07(+1.03%)
Dec 30, 2019 7.070 7.070 6.853 6.889 38,911 -0.20(-2.78%)
Dec 27, 2019 7.157 7.228 7.078 7.086 57,726 -0.04(-0.55%)
Dec 26, 2019 7.173 7.291 7.094 7.125 32,731 -0.03(-0.44%)
Dec 24, 2019 7.102 7.165 7.046 7.157 56,711 +0.09(+1.34%)
Dec 23, 2019 7.102 7.117 6.956 7.062 45,149 +0.02(+0.34%)
Dec 20, 2019 6.976 7.133 6.976 7.039 70,540 +0.12(+1.71%)
Dec 19, 2019 6.881 7.054 6.881 6.920 62,088 +0.04(+0.57%)
Dec 18, 2019 6.660 6.897 6.660 6.881 164,988 +0.27(+4.05%)
Dec 17, 2019 6.510 6.660 6.495 6.613 55,113 +0.17(+2.57%)
Dec 16, 2019 6.424 6.629 6.408 6.447 36,913 -0.03(-0.49%)
Dec 13, 2019 6.581 6.597 6.471 6.479 20,680 -0.15(-2.26%)
Dec 12, 2019 6.574 6.715 6.550 6.629 69,706 +0.02(+0.24%)
Dec 11, 2019 6.700 6.700 6.495 6.613 23,154 -0.06(-0.83%)
Dec 10, 2019 6.723 6.834 6.597 6.668 22,329 -0.09(-1.40%)
Dec 09, 2019 6.826 6.905 6.751 6.763 47,941 -0.06(-0.92%)
Dec 06, 2019 6.818 7.015 6.756 6.826 47,703 -0.05(-0.69%)
Dec 05, 2019 6.818 6.968 6.818 6.873 27,660 +0.03(+0.46%)
Dec 04, 2019 6.897 6.944 6.818 6.842 28,118 -0.02(-0.34%)
Dec 03, 2019 6.771 6.905 6.700 6.865 161,174 +0.05(+0.69%)
Dec 02, 2019 7.015 7.015 6.778 6.818 50,122 -0.19(-2.70%)
Nov 29, 2019 6.889 7.007 6.778 7.007 33,621 +0.15(+2.18%)
Nov 27, 2019 6.613 6.889 6.613 6.857 151,739 +0.28(+4.19%)
Nov 26, 2019 6.329 6.723 6.274 6.581 70,472 +0.28(+4.38%)
Nov 25, 2019 6.030 6.416 6.030 6.306 133,133 +0.28(+4.71%)
Nov 22, 2019 6.140 6.140 6.014 6.022 2,009,654 -0.09(-1.42%)
Nov 21, 2019 6.011 6.136 5.994 6.109 110,933 +0.05(+0.78%)
Nov 20, 2019 5.951 6.140 5.951 6.061 11,443 +0.00(+0.00%)
Nov 19, 2019 6.069 6.132 5.927 6.061 25,100 -0.06(-0.90%)
Nov 18, 2019 6.148 6.148 6.045 6.116 29,561 +0.02(+0.26%)
Nov 15, 2019 6.045 6.147 5.952 6.101 63,436 +0.13(+2.11%)
Nov 14, 2019 5.888 5.975 5.849 5.975 82,496 +0.09(+1.61%)
Nov 13, 2019 5.935 5.935 5.825 5.880 46,397 +0.06(+0.95%)
Nov 12, 2019 5.801 5.833 5.754 5.825 132,005 +0.02(+0.27%)
Nov 11, 2019 5.667 5.809 5.667 5.809 115,854 +0.12(+2.08%)
Nov 08, 2019 5.738 5.777 5.659 5.691 22,583 +0.00(+0.00%)
Nov 07, 2019 5.809 5.817 5.659 5.691 53,580 -0.06(-1.10%)
Nov 06, 2019 5.833 5.848 5.620 5.754 69,599 -0.05(-0.82%)
Nov 05, 2019 5.841 5.888 5.746 5.801 43,315 +0.01(+0.14%)
Nov 04, 2019 5.825 5.930 5.707 5.793 52,037 -0.02(-0.41%)
Nov 01, 2019 5.833 5.833 5.763 5.817 7,358 -0.02(-0.27%)
Oct 31, 2019 5.872 5.872 5.754 5.833 24,171 -0.03(-0.54%)
Oct 30, 2019 5.888 5.927 5.762 5.864 3,981 +0.06(+0.95%)
Oct 29, 2019 5.951 5.951 5.754 5.809 29,224 -0.10(-1.73%)
Oct 28, 2019 5.927 6.045 5.848 5.911 29,241 +0.04(+0.67%)
Oct 25, 2019 5.833 5.943 5.770 5.872 105,050 +0.04(+0.68%)
Oct 24, 2019 5.872 5.967 5.777 5.833 30,431 -0.08(-1.33%)
Oct 23, 2019 5.817 5.975 5.777 5.911 35,394 +0.09(+1.63%)
Oct 22, 2019 5.856 5.864 5.740 5.817 27,725 -0.04(-0.67%)
Oct 21, 2019 5.927 5.981 5.793 5.856 41,813 -0.07(-1.20%)
Oct 18, 2019 5.872 6.075 5.817 5.927 81,071 +0.05(+0.80%)
Oct 17, 2019 5.982 5.998 5.793 5.880 37,497 -0.13(-2.23%)
Oct 16, 2019 5.935 6.069 5.833 6.014 45,147 +0.12(+2.01%)
Oct 15, 2019 5.888 5.959 5.722 5.896 120,753 -0.03(-0.53%)
Oct 14, 2019 6.069 6.140 5.809 5.927 66,869 -0.13(-2.08%)
Oct 11, 2019 6.227 6.319 6.030 6.053 165,948 -0.17(-2.78%)
Oct 10, 2019 6.463 6.536 6.069 6.227 188,392 -0.16(-2.47%)
Oct 09, 2019 6.164 6.526 6.164 6.384 234,729 +0.20(+3.18%)
Oct 08, 2019 6.124 6.269 6.085 6.187 46,546 +0.08(+1.29%)
Oct 07, 2019 6.148 6.503 6.069 6.109 88,214 -0.06(-0.90%)
Oct 04, 2019 5.911 6.164 5.911 6.164 103,908 +0.31(+5.25%)
Oct 03, 2019 5.848 6.093 5.848 5.856 70,540 +0.02(+0.41%)
Oct 02, 2019 5.911 6.038 5.770 5.833 79,212 -0.06(-1.07%)
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.