Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.179 6.250 5.967 6.250 17,285 +0.13(+2.06%)
Jul 30, 2019 6.085 6.235 6.085 6.124 6,929 +0.00(+0.06%)
Jul 29, 2019 6.069 6.266 6.069 6.120 10,454 +0.05(+0.84%)
Jul 26, 2019 6.109 6.403 5.973 6.069 22,329 -0.08(-1.29%)
Jul 25, 2019 6.377 6.487 6.069 6.148 33,939 -0.26(-4.05%)
Jul 24, 2019 6.771 6.771 6.400 6.408 18,458 -0.30(-4.46%)
Jul 23, 2019 6.566 6.732 6.566 6.707 15,437 +0.17(+2.65%)
Jul 22, 2019 6.447 6.542 6.369 6.534 36,616 +0.14(+2.22%)
Jul 19, 2019 6.447 6.589 6.369 6.392 10,784 +0.02(+0.37%)
Jul 18, 2019 6.518 6.700 6.369 6.369 19,412 -0.21(-3.23%)
Jul 17, 2019 6.598 6.621 6.471 6.581 13,784 +0.12(+1.83%)
Jul 16, 2019 6.384 6.621 6.345 6.463 26,018 +0.16(+2.50%)
Jul 15, 2019 6.266 6.550 6.266 6.306 19,346 +0.09(+1.52%)
Jul 12, 2019 6.274 6.424 6.211 6.211 63,309 -0.05(-0.76%)
Jul 11, 2019 6.124 6.258 6.069 6.258 12,118 +0.13(+2.19%)
Jul 10, 2019 6.140 6.163 5.982 6.124 19,885 -0.02(-0.26%)
Jul 09, 2019 6.329 6.384 5.990 6.140 21,928 -0.22(-3.53%)
Jul 08, 2019 6.424 6.597 6.306 6.365 63,771 -0.06(-0.92%)
Jul 05, 2019 6.290 6.841 6.243 6.424 74,473 +0.20(+3.16%)
Jul 03, 2019 5.911 6.526 5.751 6.227 121,924 +0.41(+7.05%)
Jul 02, 2019 5.738 5.911 5.738 5.817 19,177 +0.23(+4.09%)
Jul 01, 2019 5.833 5.911 5.588 5.588 16,943 -0.23(-3.88%)
Jun 28, 2019 5.833 5.911 5.758 5.814 23,598 -0.05(-0.86%)
Jun 27, 2019 5.888 5.911 5.675 5.864 1,674 -0.01(-0.13%)
Jun 26, 2019 5.699 5.872 5.585 5.872 14,681 +0.14(+2.48%)
Jun 25, 2019 5.770 5.770 5.407 5.730 14,868 +0.02(+0.28%)
Jun 24, 2019 5.896 5.919 5.714 5.714 11,547 -0.20(-3.33%)
Jun 21, 2019 5.872 5.998 5.785 5.911 18,650 +0.07(+1.17%)
Jun 20, 2019 5.911 5.911 5.809 5.843 24,715 +0.01(+0.18%)
Jun 19, 2019 5.667 5.990 5.667 5.833 46,995 +0.12(+2.07%)
Jun 18, 2019 5.509 5.714 5.399 5.714 19,207 +0.19(+3.42%)
Jun 17, 2019 5.667 5.667 5.383 5.525 11,662 -0.06(-0.99%)
Jun 14, 2019 5.714 5.714 5.580 5.580 5,328 -0.13(-2.34%)
Jun 13, 2019 5.754 5.754 5.565 5.714 24,120 +0.22(+4.02%)
Jun 12, 2019 5.557 5.667 5.476 5.494 26,822 -0.06(-1.03%)
Jun 11, 2019 5.636 5.675 5.344 5.551 53,014 -0.05(-0.95%)
Jun 10, 2019 5.708 6.037 5.573 5.604 43,036 -0.09(-1.66%)
Jun 07, 2019 5.517 5.754 5.344 5.699 41,740 +0.18(+3.29%)
Jun 06, 2019 5.218 5.628 5.218 5.517 44,482 +0.32(+6.06%)
Jun 05, 2019 5.249 5.657 5.147 5.202 54,379 -0.01(-0.15%)
Jun 04, 2019 5.320 5.320 5.084 5.210 10,784 -0.04(-0.75%)
Jun 03, 2019 5.486 5.537 5.248 5.249 11,721 -0.02(-0.45%)
May 31, 2019 5.604 5.746 5.249 5.273 37,427 -0.45(-7.85%)
May 30, 2019 5.336 5.940 5.339 5.722 45,358 +0.37(+6.92%)
May 29, 2019 5.352 5.360 5.281 5.352 26,404 -0.01(-0.15%)
May 28, 2019 5.352 5.423 5.352 5.360 10,275 -0.04(-0.73%)
May 24, 2019 5.234 5.423 5.210 5.399 23,344 +0.21(+4.10%)
May 23, 2019 5.123 5.194 4.981 5.186 14,122 -0.01(-0.13%)
May 22, 2019 5.100 5.193 5.100 5.193 884 +0.02(+0.43%)
May 21, 2019 5.107 5.171 5.044 5.171 7,314 +0.04(+0.77%)
May 20, 2019 5.139 5.234 4.975 5.131 18,168 -0.01(-0.15%)
May 17, 2019 5.123 5.155 4.974 5.139 8,119 +0.06(+1.25%)
May 16, 2019 5.060 5.194 5.060 5.075 10,461 -0.02(-0.37%)
May 15, 2019 4.926 5.131 4.926 5.094 48,797 +0.14(+2.92%)
May 14, 2019 4.721 4.950 4.721 4.950 3,818 +0.16(+3.37%)
May 13, 2019 4.737 4.824 4.516 4.788 6,632 -0.08(-1.70%)
May 10, 2019 4.840 5.048 4.816 4.871 11,545 +0.01(+0.16%)
May 09, 2019 4.769 4.871 4.493 4.863 21,386 +0.03(+0.65%)
May 08, 2019 4.642 4.871 4.572 4.832 21,650 +0.18(+3.90%)
May 07, 2019 4.611 4.650 4.501 4.650 24,454 -0.02(-0.34%)
May 06, 2019 4.477 4.666 4.296 4.666 13,470 +0.17(+3.86%)
May 03, 2019 4.311 4.493 4.036 4.493 48,084 +0.16(+3.64%)
May 02, 2019 4.240 4.335 4.240 4.335 2,956 +0.04(+0.92%)
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.