Global Ship Lease Inc (NY: GSL )

30.05 +0.81 (+2.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 29.24 30.06 29.24 30.05 687,036 +0.81(+2.77%)
Jun 21, 2024 29.20 29.42 29.00 29.24 492,795 +0.04(+0.14%)
Jun 20, 2024 28.50 29.64 28.50 29.20 836,728 +0.72(+2.53%)
Jun 18, 2024 28.28 28.69 28.22 28.48 384,079 +0.26(+0.92%)
Jun 17, 2024 27.99 28.28 27.44 28.22 616,225 +0.15(+0.53%)
Jun 14, 2024 28.37 28.46 27.87 28.07 469,264 -0.59(-2.06%)
Jun 13, 2024 28.85 28.89 28.17 28.66 492,705 -0.29(-1.00%)
Jun 12, 2024 28.88 29.22 28.77 28.95 435,665 +0.20(+0.70%)
Jun 11, 2024 28.30 28.76 27.81 28.75 678,386 -0.47(-1.61%)
Jun 10, 2024 29.05 29.40 28.87 29.22 423,139 +0.16(+0.55%)
Jun 07, 2024 29.42 29.42 28.95 29.06 423,695 -0.37(-1.26%)
Jun 06, 2024 29.76 29.84 29.34 29.43 414,723 -0.54(-1.80%)
Jun 05, 2024 28.76 30.07 28.71 29.97 785,837 +1.32(+4.61%)
Jun 04, 2024 29.56 29.65 28.54 28.65 908,072 -1.15(-3.86%)
Jun 03, 2024 30.08 30.32 29.65 29.80 1,100,808 -0.11(-0.37%)
May 31, 2024 29.23 30.00 29.20 29.91 1,098,616 +0.79(+2.71%)
May 30, 2024 29.10 29.22 28.36 29.12 894,191 -0.05(-0.17%)
May 29, 2024 28.85 29.30 28.74 29.17 850,325 +0.22(+0.76%)
May 28, 2024 28.64 28.95 28.41 28.95 874,804 +0.31(+1.08%)
May 24, 2024 27.90 28.70 27.81 28.64 1,070,197 +0.89(+3.21%)
May 23, 2024 27.10 28.00 27.08 27.75 1,057,938 +0.45(+1.63%)
May 22, 2024 26.81 27.36 26.73 27.30 1,240,623 +0.40(+1.50%)
May 21, 2024 26.62 26.97 26.51 26.90 972,198 +0.16(+0.59%)
May 20, 2024 26.43 26.85 26.35 26.74 1,297,300 +0.32(+1.19%)
May 17, 2024 26.17 26.59 25.99 26.43 889,292 +0.43(+1.67%)
May 16, 2024 25.21 26.27 24.40 25.99 1,253,153 +1.47(+5.99%)
May 15, 2024 24.62 24.71 24.27 24.52 1,176,745 -0.12(-0.48%)
May 14, 2024 23.92 24.83 23.88 24.64 977,406 +0.78(+3.27%)
May 13, 2024 23.86 24.07 23.82 23.86 463,590 +0.01(+0.04%)
May 10, 2024 23.66 24.09 23.52 23.85 777,644 +0.29(+1.21%)
May 09, 2024 23.32 23.63 23.32 23.57 491,633 +0.25(+1.06%)
May 08, 2024 23.01 23.38 22.98 23.32 676,926 +0.31(+1.33%)
May 07, 2024 23.04 23.13 22.96 23.01 306,645 -0.03(-0.13%)
May 06, 2024 22.91 23.28 22.85 23.04 396,072 +0.22(+0.95%)
May 03, 2024 22.90 22.97 22.69 22.83 519,660 -0.02(-0.09%)
May 02, 2024 22.69 22.94 22.57 22.85 941,730 +0.31(+1.36%)
May 01, 2024 22.31 22.65 22.03 22.54 694,762 +0.09(+0.40%)
Apr 30, 2024 22.55 22.62 22.20 22.45 382,138 -0.23(-1.00%)
Apr 29, 2024 22.48 22.74 22.35 22.68 724,009 +0.18(+0.79%)
Apr 26, 2024 22.22 22.66 22.21 22.50 1,203,452 +0.34(+1.51%)
Apr 25, 2024 21.95 22.23 21.76 22.17 697,659 +0.08(+0.36%)
Apr 24, 2024 22.15 22.34 22.03 22.09 614,089 +0.07(+0.31%)
Apr 23, 2024 21.66 22.29 21.65 22.02 914,626 +0.40(+1.87%)
Apr 22, 2024 21.03 21.65 20.99 21.61 1,085,516 +0.56(+2.67%)
Apr 19, 2024 20.83 21.12 20.83 21.05 634,499 +0.14(+0.66%)
Apr 18, 2024 21.01 21.15 20.84 20.91 756,471 -0.03(-0.14%)
Apr 17, 2024 21.26 21.40 20.93 20.94 717,588 -0.23(-1.07%)
Apr 16, 2024 20.99 21.19 20.80 21.17 785,954 +0.07(+0.33%)
Apr 15, 2024 20.96 21.33 20.96 21.10 797,384 +0.28(+1.33%)
Apr 12, 2024 21.31 21.31 20.77 20.82 894,415 -0.52(-2.45%)
Apr 11, 2024 21.41 21.60 21.26 21.35 737,659 +0.03(+0.14%)
Apr 10, 2024 20.75 21.36 20.65 21.32 818,769 +0.36(+1.74%)
Apr 09, 2024 21.21 21.26 20.69 20.95 802,947 -0.34(-1.58%)
Apr 08, 2024 20.99 21.40 20.87 21.29 936,393 +0.31(+1.46%)
Apr 05, 2024 20.83 20.98 20.63 20.98 706,445 +0.21(+1.00%)
Apr 04, 2024 20.92 21.06 20.69 20.77 765,423 -0.07(-0.33%)
Apr 03, 2024 20.07 20.86 20.07 20.84 860,323 +0.89(+4.45%)
Apr 02, 2024 20.02 20.06 19.84 19.96 690,459 -0.13(-0.64%)
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.