Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.564 4.706 4.508 4.564 7,104 +0.03(+0.70%)
Mar 28, 2019 4.595 4.641 4.465 4.532 29,160 -0.09(-1.88%)
Mar 27, 2019 4.374 4.926 3.988 4.619 136,665 +0.20(+4.46%)
Mar 26, 2019 4.422 4.847 4.422 4.422 65,708 -0.03(-0.71%)
Mar 25, 2019 4.532 4.816 4.343 4.453 39,301 -0.09(-1.91%)
Mar 22, 2019 4.729 4.870 4.540 4.540 28,831 -0.18(-3.90%)
Mar 21, 2019 4.825 4.973 4.540 4.724 31,705 -0.25(-5.12%)
Mar 20, 2019 5.066 5.255 4.792 4.979 28,895 +0.03(+0.59%)
Mar 19, 2019 5.278 5.371 4.950 4.950 10,715 -0.16(-3.09%)
Mar 18, 2019 4.950 5.297 4.950 5.107 3,000 +0.19(+3.83%)
Mar 15, 2019 4.918 5.107 4.918 4.919 3,013 -0.16(-3.11%)
Mar 14, 2019 5.107 5.171 4.990 5.077 6,329 +0.03(+0.65%)
Mar 13, 2019 5.196 5.196 4.981 5.044 7,678 -0.00(-0.02%)
Mar 12, 2019 5.107 5.234 4.981 5.045 15,095 +0.00(+0.01%)
Mar 11, 2019 5.044 5.196 4.981 5.044 20,145 +0.00(+0.00%)
Mar 08, 2019 5.045 5.358 5.044 5.044 13,480 -0.29(-5.41%)
Mar 07, 2019 5.138 5.360 4.981 5.333 688 +0.05(+0.92%)
Mar 06, 2019 5.101 5.486 4.981 5.285 37,145 +0.24(+4.76%)
Mar 05, 2019 4.855 5.171 4.792 5.044 21,641 +0.00(+0.00%)
Mar 04, 2019 5.107 5.107 4.855 5.044 4,365 +0.00(+0.00%)
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.