Global Ship Lease Inc (NY: GSL )

23.63 +0.38 (+1.63%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 23.18 23.45 22.97 23.25 370,030 -0.08(-0.34%)
Oct 29, 2024 23.79 23.79 23.25 23.33 286,527 -0.40(-1.69%)
Oct 28, 2024 23.82 23.87 23.36 23.73 338,293 -0.20(-0.84%)
Oct 25, 2024 24.19 24.35 23.91 23.93 186,184 -0.10(-0.42%)
Oct 24, 2024 24.21 24.30 23.84 24.03 165,341 -0.05(-0.21%)
Oct 23, 2024 24.55 24.55 23.93 24.08 323,699 -0.73(-2.94%)
Oct 22, 2024 24.74 24.98 24.55 24.81 267,696 -0.02(-0.08%)
Oct 21, 2024 25.06 25.06 24.41 24.83 217,295 -0.20(-0.80%)
Oct 18, 2024 24.87 25.16 24.73 25.03 275,580 +0.24(+0.97%)
Oct 17, 2024 24.60 24.82 24.45 24.79 172,002 +0.16(+0.65%)
Oct 16, 2024 24.43 24.86 24.39 24.63 222,468 +0.33(+1.36%)
Oct 15, 2024 24.75 24.75 24.21 24.30 275,683 -0.53(-2.13%)
Oct 14, 2024 24.67 24.92 24.51 24.83 238,471 -0.06(-0.24%)
Oct 11, 2024 25.10 25.23 24.77 24.89 255,137 -0.17(-0.68%)
Oct 10, 2024 24.86 25.08 24.79 25.06 203,315 +0.31(+1.25%)
Oct 09, 2024 25.28 25.28 24.71 24.75 330,029 -0.56(-2.21%)
Oct 08, 2024 25.60 25.60 24.86 25.31 411,022 -0.31(-1.21%)
Oct 07, 2024 25.38 25.84 25.34 25.62 342,574 +0.28(+1.10%)
Oct 04, 2024 25.80 25.80 24.83 25.34 425,839 -0.64(-2.46%)
Oct 03, 2024 26.25 26.33 25.91 25.98 206,286 -0.33(-1.25%)
Oct 02, 2024 26.23 26.41 26.14 26.31 176,735 +0.14(+0.53%)
Oct 01, 2024 26.18 26.50 25.91 26.17 357,013 -0.48(-1.80%)
Sep 30, 2024 26.20 26.75 26.19 26.65 334,876 +0.48(+1.83%)
Sep 27, 2024 26.37 26.57 26.15 26.17 288,054 -0.13(-0.49%)
Sep 26, 2024 25.85 26.42 25.81 26.30 338,647 +0.63(+2.45%)
Sep 25, 2024 25.25 25.95 25.20 25.67 370,753 +0.39(+1.54%)
Sep 24, 2024 25.11 25.40 25.07 25.28 270,744 +0.48(+1.94%)
Sep 23, 2024 24.42 24.88 24.26 24.80 198,855 +0.42(+1.72%)
Sep 20, 2024 24.32 24.65 23.92 24.38 305,900 -0.19(-0.77%)
Sep 19, 2024 24.65 24.78 24.27 24.57 220,749 +0.49(+2.03%)
Sep 18, 2024 24.25 24.53 24.07 24.08 213,827 -0.15(-0.62%)
Sep 17, 2024 24.38 24.38 24.06 24.23 172,762 +0.03(+0.12%)
Sep 16, 2024 24.23 24.28 24.03 24.20 261,575 +0.13(+0.54%)
Sep 13, 2024 24.14 24.17 23.82 24.07 272,419 +0.15(+0.63%)
Sep 12, 2024 23.65 24.31 23.60 23.92 388,080 +0.33(+1.40%)
Sep 11, 2024 22.94 23.62 22.94 23.59 450,515 +0.65(+2.83%)
Sep 10, 2024 23.20 23.20 22.39 22.94 480,422 -0.30(-1.29%)
Sep 09, 2024 23.19 23.33 22.93 23.24 340,886 +0.13(+0.56%)
Sep 06, 2024 23.75 23.79 23.01 23.11 522,750 -0.68(-2.86%)
Sep 05, 2024 24.22 24.26 23.58 23.79 350,887 -0.10(-0.42%)
Sep 04, 2024 23.93 24.35 23.83 23.89 362,200 -0.12(-0.50%)
Sep 03, 2024 24.98 24.98 23.66 24.01 594,832 -1.07(-4.27%)
Aug 30, 2024 24.98 25.11 24.76 25.08 216,466 +0.12(+0.48%)
Aug 29, 2024 25.23 25.23 24.72 24.96 297,199 -0.10(-0.40%)
Aug 28, 2024 25.25 25.25 24.91 25.06 228,997 -0.31(-1.22%)
Aug 27, 2024 25.30 25.41 24.84 25.37 332,738 -0.02(-0.08%)
Aug 26, 2024 25.19 25.54 25.14 25.39 335,759 +0.26(+1.03%)
Aug 23, 2024 25.55 25.75 24.96 25.13 475,438 -0.33(-1.30%)
Aug 22, 2024 25.73 25.84 25.40 25.46 460,012 -0.26(-0.99%)
Aug 21, 2024 26.15 26.21 25.72 25.72 547,243 -0.23(-0.87%)
Aug 20, 2024 26.72 26.72 25.85 25.94 414,511 -0.83(-3.08%)
Aug 19, 2024 25.99 27.00 25.91 26.77 724,183 +0.33(+1.26%)
Aug 16, 2024 26.52 26.63 26.12 26.43 490,226 -0.06(-0.22%)
Aug 15, 2024 26.73 26.87 26.48 26.49 254,261 -0.08(-0.30%)
Aug 14, 2024 26.73 26.90 26.32 26.57 368,288 -0.02(-0.07%)
Aug 13, 2024 26.58 26.62 26.26 26.59 252,084 +0.03(+0.11%)
Aug 12, 2024 26.47 26.64 26.29 26.56 274,490 +0.35(+1.35%)
Aug 09, 2024 26.78 26.83 26.06 26.21 420,172 -0.54(-2.02%)
Aug 08, 2024 26.50 26.76 26.27 26.75 409,383 +0.39(+1.49%)
Aug 07, 2024 26.49 26.50 25.88 26.35 452,582 +0.19(+0.71%)
Aug 06, 2024 24.69 26.35 24.62 26.17 624,610 +1.57(+6.39%)
Aug 05, 2024 23.88 24.96 22.94 24.60 787,801 +0.21(+0.85%)
Aug 02, 2024 24.59 24.79 24.00 24.39 631,863 -0.42(-1.70%)
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.