Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.458 5.458 5.254 5.399 7,376 -0.06(-1.13%)
Aug 29, 2019 5.373 5.548 5.330 5.460 8,012 -0.03(-0.55%)
Aug 28, 2019 5.432 5.531 5.240 5.491 5,395 +0.22(+4.17%)
Aug 27, 2019 5.474 5.531 5.194 5.271 9,754 -0.22(-4.00%)
Aug 26, 2019 5.344 5.531 5.344 5.491 7,775 +0.15(+2.90%)
Aug 23, 2019 5.564 5.572 5.279 5.336 10,572 -0.29(-5.20%)
Aug 22, 2019 5.637 5.694 5.491 5.629 4,215 -0.02(-0.43%)
Aug 21, 2019 5.569 5.804 5.569 5.653 27,874 +0.00(+0.00%)
Aug 20, 2019 5.572 5.662 5.409 5.653 4,476 -0.02(-0.29%)
Aug 19, 2019 5.987 5.984 5.463 5.670 10,392 +0.18(+3.26%)
Aug 16, 2019 5.629 5.653 5.377 5.491 11,187 -0.07(-1.17%)
Aug 15, 2019 5.637 5.792 5.556 5.556 2,125 -0.11(-2.01%)
Aug 14, 2019 5.751 5.816 5.662 5.670 1,978 -0.05(-0.85%)
Aug 13, 2019 5.686 5.857 5.499 5.718 9,202 -0.02(-0.42%)
Aug 12, 2019 5.735 6.003 5.727 5.743 33,628 +0.05(+0.86%)
Aug 09, 2019 5.962 6.101 5.694 5.694 37,864 -0.33(-5.53%)
Aug 08, 2019 5.979 6.133 5.922 6.028 5,502 +0.13(+2.21%)
Aug 07, 2019 6.304 6.304 5.816 5.897 23,665 -0.49(-7.64%)
Aug 06, 2019 6.198 6.548 6.158 6.385 32,638 +0.25(+4.11%)
Aug 05, 2019 6.011 6.296 6.011 6.133 11,939 +0.07(+1.21%)
Aug 02, 2019 6.223 6.223 5.979 6.060 12,293 -0.16(-2.61%)
Aug 01, 2019 6.507 6.507 6.087 6.223 19,062 -0.23(-3.53%)
Jul 31, 2019 6.377 6.451 6.158 6.451 16,748 +0.13(+2.06%)
Jul 30, 2019 6.280 6.434 6.280 6.320 6,714 +0.00(+0.06%)
Jul 29, 2019 6.263 6.467 6.263 6.316 10,129 +0.05(+0.84%)
Jul 26, 2019 6.304 6.608 6.164 6.263 21,636 -0.08(-1.29%)
Jul 25, 2019 6.581 6.694 6.263 6.345 32,886 -0.27(-4.05%)
Jul 24, 2019 6.987 6.987 6.605 6.613 17,885 -0.31(-4.46%)
Jul 23, 2019 6.776 6.947 6.776 6.922 14,958 +0.18(+2.65%)
Jul 22, 2019 6.654 6.752 6.573 6.743 35,480 +0.15(+2.22%)
Jul 19, 2019 6.654 6.800 6.573 6.597 10,449 +0.02(+0.37%)
Jul 18, 2019 6.727 6.914 6.573 6.573 18,810 -0.22(-3.23%)
Jul 17, 2019 6.810 6.833 6.678 6.792 13,356 +0.12(+1.83%)
Jul 16, 2019 6.589 6.833 6.548 6.670 25,211 +0.16(+2.50%)
Jul 15, 2019 6.467 6.760 6.467 6.507 18,746 +0.10(+1.52%)
Jul 12, 2019 6.475 6.630 6.410 6.410 61,344 -0.05(-0.76%)
Jul 11, 2019 6.320 6.459 6.263 6.459 11,742 +0.14(+2.19%)
Jul 10, 2019 6.337 6.361 6.174 6.320 19,268 -0.02(-0.26%)
Jul 09, 2019 6.532 6.589 6.182 6.337 21,248 -0.23(-3.53%)
Jul 08, 2019 6.630 6.808 6.507 6.568 61,792 -0.06(-0.92%)
Jul 05, 2019 6.491 7.060 6.442 6.630 72,163 +0.20(+3.16%)
Jul 03, 2019 6.101 6.735 5.935 6.426 118,140 +0.42(+7.05%)
Jul 02, 2019 5.922 6.101 5.922 6.003 18,582 +0.24(+4.09%)
Jul 01, 2019 6.019 6.101 5.767 5.767 16,418 -0.23(-3.88%)
Jun 28, 2019 6.019 6.101 5.942 6.000 22,865 -0.05(-0.86%)
Jun 27, 2019 6.076 6.101 5.857 6.052 1,622 -0.01(-0.13%)
Jun 26, 2019 5.881 6.060 5.763 6.060 14,226 +0.15(+2.48%)
Jun 25, 2019 5.954 5.954 5.580 5.914 14,406 +0.02(+0.28%)
Jun 24, 2019 6.085 6.109 5.897 5.897 11,189 -0.20(-3.33%)
Jun 21, 2019 6.060 6.190 5.971 6.101 18,071 +0.07(+1.17%)
Jun 20, 2019 6.101 6.101 5.995 6.030 23,949 +0.01(+0.18%)
Jun 19, 2019 5.849 6.182 5.849 6.019 45,537 +0.12(+2.07%)
Jun 18, 2019 5.686 5.897 5.572 5.897 18,611 +0.20(+3.42%)
Jun 17, 2019 5.849 5.849 5.556 5.702 11,300 -0.06(-0.99%)
Jun 14, 2019 5.897 5.897 5.759 5.759 5,163 -0.14(-2.34%)
Jun 13, 2019 5.938 5.938 5.743 5.897 23,372 +0.23(+4.02%)
Jun 12, 2019 5.735 5.849 5.651 5.670 25,989 -0.06(-1.03%)
Jun 11, 2019 5.816 5.857 5.515 5.729 51,369 -0.05(-0.95%)
Jun 10, 2019 5.891 6.231 5.751 5.784 41,700 -0.10(-1.66%)
Jun 07, 2019 5.694 5.938 5.515 5.881 40,445 +0.19(+3.29%)
Jun 06, 2019 5.385 5.808 5.385 5.694 43,102 +0.33(+6.06%)
Jun 05, 2019 5.417 5.838 5.312 5.369 52,692 -0.01(-0.15%)
Jun 04, 2019 5.491 5.491 5.247 5.377 10,449 -0.04(-0.75%)
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.