Global Ship Lease Inc (NY: GSL )

20.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 20.30 20.49 20.22 20.35 563,026 +0.12(+0.59%)
Feb 28, 2024 20.45 20.63 20.14 20.23 675,935 -0.18(-0.88%)
Feb 27, 2024 20.20 20.52 20.19 20.41 535,021 +0.22(+1.09%)
Feb 26, 2024 20.01 20.22 19.76 20.19 661,029 +0.16(+0.80%)
Feb 23, 2024 19.90 20.08 19.77 20.03 287,964 +0.07(+0.35%)
Feb 22, 2024 20.00 20.08 19.84 19.96 442,106 -0.08(-0.40%)
Feb 21, 2024 20.00 20.22 19.83 20.04 644,309 +0.13(+0.68%)
Feb 20, 2024 19.94 20.02 19.74 19.91 684,010 -0.08(-0.39%)
Feb 16, 2024 19.93 20.09 19.81 19.98 527,708 +0.11(+0.54%)
Feb 15, 2024 20.07 20.14 19.82 19.88 578,633 -0.15(-0.74%)
Feb 14, 2024 20.17 20.19 19.79 20.02 659,820 -0.07(-0.34%)
Feb 13, 2024 20.37 20.46 20.00 20.09 615,995 -0.40(-1.96%)
Feb 12, 2024 20.23 20.59 20.17 20.49 631,587 +0.34(+1.70%)
Feb 09, 2024 19.99 20.27 19.92 20.15 625,722 +0.24(+1.18%)
Feb 08, 2024 20.12 20.17 19.88 19.91 704,884 -0.44(-2.17%)
Feb 07, 2024 19.98 20.37 19.92 20.36 948,519 +0.37(+1.87%)
Feb 06, 2024 20.09 20.31 19.97 19.98 490,790 -0.02(-0.10%)
Feb 05, 2024 20.20 20.20 19.81 20.00 528,682 -0.19(-0.92%)
Feb 02, 2024 20.68 20.68 20.16 20.19 437,679 -0.47(-2.28%)
Feb 01, 2024 21.15 21.37 19.98 20.66 749,263 -0.36(-1.73%)
Jan 31, 2024 21.20 21.37 21.01 21.02 317,908 -0.28(-1.34%)
Jan 30, 2024 20.85 21.32 20.72 21.31 316,407 +0.42(+2.02%)
Jan 29, 2024 21.11 21.20 20.74 20.89 502,679 -0.26(-1.25%)
Jan 26, 2024 21.10 21.20 20.79 21.15 335,237 +0.05(+0.23%)
Jan 25, 2024 21.30 21.35 20.71 21.10 464,188 -0.10(-0.46%)
Jan 24, 2024 20.58 21.53 20.42 21.20 875,040 +0.82(+4.05%)
Jan 23, 2024 20.67 20.79 20.33 20.38 386,983 -0.29(-1.42%)
Jan 22, 2024 20.76 20.78 20.56 20.67 405,724 -0.06(-0.28%)
Jan 19, 2024 20.28 20.75 20.10 20.73 550,074 +0.45(+2.23%)
Jan 18, 2024 20.26 20.35 20.03 20.28 362,773 +0.19(+0.93%)
Jan 17, 2024 19.92 20.18 19.82 20.09 269,754 +0.01(+0.05%)
Jan 16, 2024 20.12 20.31 19.99 20.08 427,774 +0.05(+0.25%)
Jan 12, 2024 20.49 20.72 20.00 20.03 477,467 -0.11(-0.54%)
Jan 11, 2024 20.07 20.21 19.91 20.14 446,498 +0.01(+0.05%)
Jan 10, 2024 20.42 20.42 20.09 20.13 359,136 -0.22(-1.06%)
Jan 09, 2024 20.03 20.40 19.72 20.35 594,700 +0.08(+0.39%)
Jan 08, 2024 20.45 20.61 19.88 20.27 651,779 -0.39(-1.90%)
Jan 05, 2024 20.31 20.80 20.22 20.66 676,990 +0.25(+1.20%)
Jan 04, 2024 20.04 20.43 20.00 20.42 612,516 +0.53(+2.67%)
Jan 03, 2024 19.38 20.11 19.34 19.89 552,481 +0.44(+2.27%)
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.