Global Ship Lease Inc (NY: GSL )

24.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.524 4.729 4.403 4.635 144,761 -0.07(-1.51%)
Feb 27, 2020 5.123 5.123 4.627 4.706 183,611 -0.45(-8.77%)
Feb 26, 2020 5.163 5.517 5.131 5.158 50,436 +0.01(+0.21%)
Feb 25, 2020 5.738 5.880 5.143 5.147 39,713 -0.65(-11.16%)
Feb 24, 2020 6.053 6.053 5.754 5.793 35,750 -0.35(-5.65%)
Feb 21, 2020 6.132 6.274 6.069 6.140 16,239 +0.01(+0.13%)
Feb 20, 2020 6.045 6.132 5.975 6.132 18,075 +0.09(+1.43%)
Feb 19, 2020 6.022 6.172 5.959 6.045 24,705 -0.02(-0.26%)
Feb 18, 2020 6.069 6.149 6.006 6.061 20,132 -0.14(-2.29%)
Feb 14, 2020 6.038 6.211 5.908 6.203 29,434 +0.14(+2.39%)
Feb 13, 2020 6.114 6.195 6.045 6.058 9,062 -0.14(-2.33%)
Feb 12, 2020 5.975 6.219 5.975 6.203 35,752 +0.24(+4.10%)
Feb 11, 2020 5.872 6.021 5.841 5.959 19,613 +0.14(+2.44%)
Feb 10, 2020 5.967 5.967 5.714 5.817 51,053 -0.20(-3.40%)
Feb 07, 2020 5.911 6.030 5.911 6.022 23,851 +0.09(+1.46%)
Feb 06, 2020 6.030 6.030 5.927 5.935 32,738 -0.06(-0.92%)
Feb 05, 2020 5.872 6.140 5.864 5.990 30,857 +0.12(+2.01%)
Feb 04, 2020 5.793 5.880 5.746 5.872 54,931 +0.13(+2.34%)
Feb 03, 2020 5.872 5.872 5.730 5.738 60,757 -0.02(-0.41%)
Jan 31, 2020 5.872 5.893 5.714 5.762 49,099 -0.14(-2.40%)
Jan 30, 2020 6.227 6.227 5.809 5.904 17,546 -0.13(-2.22%)
Jan 29, 2020 6.203 6.299 6.038 6.038 5,469 +0.03(+0.52%)
Jan 28, 2020 6.039 6.244 5.975 6.006 92,383 -0.02(-0.39%)
Jan 27, 2020 6.274 6.274 6.030 6.030 25,010 -0.17(-2.80%)
Jan 24, 2020 6.274 6.274 6.124 6.203 35,397 -0.07(-1.13%)
Jan 23, 2020 6.408 6.408 6.187 6.274 53,810 -0.13(-2.09%)
Jan 22, 2020 6.455 6.542 6.384 6.408 42,986 -0.04(-0.61%)
Jan 21, 2020 6.510 6.597 6.345 6.447 71,309 -0.17(-2.50%)
Jan 17, 2020 6.644 6.676 6.566 6.613 12,560 -0.03(-0.42%)
Jan 16, 2020 6.581 6.700 6.463 6.641 77,338 +0.02(+0.30%)
Jan 15, 2020 6.723 6.735 6.558 6.621 47,240 -0.10(-1.52%)
Jan 14, 2020 6.810 6.857 6.715 6.723 17,262 -0.11(-1.61%)
Jan 13, 2020 6.857 6.857 6.574 6.834 58,772 -0.02(-0.34%)
Jan 10, 2020 6.849 6.928 6.792 6.857 46,308 +0.07(+1.05%)
Jan 09, 2020 6.708 6.976 6.708 6.786 102,050 +0.11(+1.65%)
Jan 08, 2020 6.739 6.747 6.613 6.676 85,160 -0.02(-0.35%)
Jan 07, 2020 6.668 6.731 6.653 6.700 27,276 -0.01(-0.18%)
Jan 06, 2020 6.574 6.731 6.574 6.711 66,761 +0.09(+1.37%)
Jan 03, 2020 6.700 6.798 6.586 6.621 72,570 -0.17(-2.44%)
Jan 02, 2020 7.054 7.054 6.723 6.786 45,934 -0.17(-2.49%)
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%)
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.