Global Ship Lease Inc (NY: GSL )

24.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.805 7.025 6.805 6.962 34,369 +0.07(+1.03%)
Dec 30, 2019 7.073 7.073 6.856 6.891 38,897 -0.20(-2.78%)
Dec 27, 2019 7.159 7.230 7.081 7.088 57,706 -0.04(-0.55%)
Dec 26, 2019 7.175 7.293 7.096 7.128 32,719 -0.03(-0.44%)
Dec 24, 2019 7.104 7.167 7.049 7.159 56,691 +0.09(+1.34%)
Dec 23, 2019 7.104 7.120 6.958 7.065 45,133 +0.02(+0.34%)
Dec 20, 2019 6.978 7.136 6.978 7.041 70,515 +0.12(+1.71%)
Dec 19, 2019 6.883 7.057 6.883 6.923 62,066 +0.04(+0.57%)
Dec 18, 2019 6.663 6.899 6.663 6.883 164,928 +0.27(+4.05%)
Dec 17, 2019 6.513 6.663 6.497 6.615 55,093 +0.17(+2.57%)
Dec 16, 2019 6.426 6.631 6.410 6.450 36,900 -0.03(-0.49%)
Dec 13, 2019 6.584 6.600 6.473 6.481 20,672 -0.15(-2.26%)
Dec 12, 2019 6.576 6.718 6.552 6.631 69,680 +0.02(+0.24%)
Dec 11, 2019 6.702 6.702 6.497 6.615 23,145 -0.06(-0.83%)
Dec 10, 2019 6.726 6.836 6.600 6.671 22,321 -0.09(-1.40%)
Dec 09, 2019 6.828 6.907 6.753 6.765 47,923 -0.06(-0.92%)
Dec 06, 2019 6.820 7.017 6.758 6.828 47,686 -0.05(-0.69%)
Dec 05, 2019 6.820 6.970 6.820 6.876 27,650 +0.03(+0.46%)
Dec 04, 2019 6.899 6.947 6.820 6.844 28,108 -0.02(-0.34%)
Dec 03, 2019 6.773 6.907 6.702 6.868 161,116 +0.05(+0.69%)
Dec 02, 2019 7.017 7.017 6.781 6.820 50,104 -0.19(-2.70%)
Nov 29, 2019 6.891 7.010 6.781 7.010 33,609 +0.15(+2.18%)
Nov 27, 2019 6.615 6.891 6.615 6.860 151,684 +0.28(+4.19%)
Nov 26, 2019 6.331 6.726 6.276 6.584 70,447 +0.28(+4.38%)
Nov 25, 2019 6.032 6.418 6.032 6.308 133,085 +0.28(+4.71%)
Nov 22, 2019 6.142 6.142 6.016 6.024 2,008,931 -0.09(-1.42%)
Nov 21, 2019 6.013 6.138 5.996 6.111 110,893 +0.05(+0.78%)
Nov 20, 2019 5.953 6.142 5.953 6.063 11,439 +0.00(+0.00%)
Nov 19, 2019 6.071 6.134 5.929 6.063 25,091 -0.06(-0.90%)
Nov 18, 2019 6.150 6.150 6.048 6.119 29,550 +0.02(+0.26%)
Nov 15, 2019 6.048 6.149 5.954 6.103 63,413 +0.13(+2.11%)
Nov 14, 2019 5.890 5.977 5.851 5.977 82,466 +0.09(+1.61%)
Nov 13, 2019 5.937 5.937 5.827 5.882 46,380 +0.06(+0.95%)
Nov 12, 2019 5.803 5.835 5.756 5.827 131,957 +0.02(+0.27%)
Nov 11, 2019 5.669 5.811 5.669 5.811 115,812 +0.12(+2.08%)
Nov 08, 2019 5.740 5.780 5.661 5.693 22,575 +0.00(+0.00%)
Nov 07, 2019 5.811 5.819 5.661 5.693 53,561 -0.06(-1.10%)
Nov 06, 2019 5.835 5.851 5.622 5.756 69,574 -0.05(-0.82%)
Nov 05, 2019 5.843 5.890 5.748 5.803 43,299 +0.01(+0.14%)
Nov 04, 2019 5.827 5.932 5.709 5.795 52,019 -0.02(-0.41%)
Nov 01, 2019 5.835 5.835 5.765 5.819 7,355 -0.02(-0.27%)
Oct 31, 2019 5.874 5.874 5.756 5.835 24,162 -0.03(-0.54%)
Oct 30, 2019 5.890 5.929 5.764 5.866 3,979 +0.06(+0.95%)
Oct 29, 2019 5.953 5.953 5.756 5.811 29,214 -0.10(-1.73%)
Oct 28, 2019 5.929 6.048 5.851 5.914 29,230 +0.04(+0.67%)
Oct 25, 2019 5.835 5.945 5.772 5.874 105,012 +0.04(+0.68%)
Oct 24, 2019 5.874 5.969 5.780 5.835 30,420 -0.08(-1.33%)
Oct 23, 2019 5.819 5.977 5.780 5.914 35,382 +0.09(+1.63%)
Oct 22, 2019 5.858 5.866 5.742 5.819 27,715 -0.04(-0.67%)
Oct 21, 2019 5.929 5.983 5.795 5.858 41,798 -0.07(-1.20%)
Oct 18, 2019 5.874 6.077 5.819 5.929 81,042 +0.05(+0.80%)
Oct 17, 2019 5.985 6.000 5.795 5.882 37,483 -0.13(-2.23%)
Oct 16, 2019 5.937 6.071 5.835 6.016 45,131 +0.12(+2.01%)
Oct 15, 2019 5.890 5.961 5.724 5.898 120,709 -0.03(-0.53%)
Oct 14, 2019 6.071 6.142 5.811 5.929 66,845 -0.13(-2.08%)
Oct 11, 2019 6.229 6.322 6.032 6.056 165,889 -0.17(-2.78%)
Oct 10, 2019 6.466 6.538 6.071 6.229 188,324 -0.16(-2.47%)
Oct 09, 2019 6.166 6.529 6.166 6.387 234,645 +0.20(+3.18%)
Oct 08, 2019 6.126 6.271 6.087 6.190 46,530 +0.08(+1.29%)
Oct 07, 2019 6.150 6.505 6.071 6.111 88,182 -0.06(-0.90%)
Oct 04, 2019 5.914 6.166 5.914 6.166 103,870 +0.31(+5.25%)
Oct 03, 2019 5.851 6.095 5.851 5.858 70,515 +0.02(+0.41%)
Oct 02, 2019 5.914 6.040 5.772 5.835 79,184 -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.