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 (%)
Dec 31, 2020 9.372 9.372 9.372 138,205 +0.14(+1.54%)
Dec 30, 2020 8.946 9.458 8.946 9.230 138,205 +0.28(+3.17%)
Dec 29, 2020 9.458 9.521 8.788 8.946 183,171 -0.51(-5.42%)
Dec 28, 2020 9.143 9.474 9.088 9.458 246,007 +0.43(+4.71%)
Dec 24, 2020 9.025 9.033 8.933 9.033 79,548 +0.09(+0.97%)
Dec 23, 2020 8.946 8.985 8.773 8.946 140,247 +0.17(+1.89%)
Dec 22, 2020 8.670 8.938 8.552 8.780 168,421 +0.17(+1.92%)
Dec 21, 2020 8.788 8.804 8.536 8.615 130,512 -0.17(-1.97%)
Dec 18, 2020 8.820 8.820 8.710 8.788 179,650 +0.08(+0.90%)
Dec 17, 2020 8.513 8.772 8.513 8.710 228,046 +0.41(+4.94%)
Dec 16, 2020 8.418 8.473 8.205 8.300 62,530 -0.07(-0.85%)
Dec 15, 2020 8.465 8.505 8.284 8.371 69,675 +0.02(+0.19%)
Dec 14, 2020 8.497 8.654 8.315 8.355 123,702 -0.09(-1.03%)
Dec 11, 2020 8.268 8.481 8.197 8.442 98,579 +0.18(+2.19%)
Dec 10, 2020 8.071 8.268 8.008 8.260 87,886 +0.21(+2.64%)
Dec 09, 2020 8.189 8.237 8.047 8.047 52,300 -0.14(-1.73%)
Dec 08, 2020 8.276 8.276 7.961 8.189 105,830 -0.09(-1.05%)
Dec 07, 2020 8.355 8.355 8.174 8.276 82,597 +0.03(+0.38%)
Dec 04, 2020 7.961 8.363 7.764 8.245 183,330 +0.26(+3.26%)
Dec 03, 2020 7.858 8.118 7.858 7.984 79,265 +0.13(+1.60%)
Dec 02, 2020 8.040 8.040 7.843 7.858 57,863 -0.14(-1.77%)
Dec 01, 2020 7.748 8.040 7.567 8.000 167,686 +0.53(+7.07%)
Nov 30, 2020 7.448 7.679 7.346 7.472 171,560 +0.02(+0.32%)
Nov 27, 2020 7.259 7.488 7.092 7.448 47,703 +0.28(+3.85%)
Nov 25, 2020 7.094 7.236 6.920 7.173 100,228 +0.03(+0.44%)
Nov 24, 2020 7.259 7.346 7.078 7.141 71,907 -0.07(-0.98%)
Nov 23, 2020 7.291 7.291 7.133 7.212 128,296 -0.04(-0.54%)
Nov 20, 2020 7.110 7.291 6.700 7.251 74,220 -0.01(-0.11%)
Nov 19, 2020 7.259 7.267 7.054 7.259 55,193 +0.00(+0.00%)
Nov 18, 2020 7.409 7.468 7.015 7.259 118,578 -0.14(-1.92%)
Nov 17, 2020 7.007 7.409 6.731 7.401 171,529 +0.50(+7.19%)
Nov 16, 2020 6.400 6.976 6.337 6.905 70,710 +0.78(+12.74%)
Nov 13, 2020 6.187 6.369 6.069 6.124 18,903 +0.02(+0.39%)
Nov 12, 2020 6.574 6.834 6.069 6.101 38,454 -0.40(-6.18%)
Nov 11, 2020 6.936 7.251 6.345 6.503 440,407 -0.43(-6.25%)
Nov 10, 2020 6.069 7.062 6.069 6.936 266,574 +0.85(+13.99%)
Nov 09, 2020 5.825 6.211 5.604 6.085 119,097 +0.57(+10.29%)
Nov 06, 2020 5.439 5.628 5.316 5.517 21,314 +0.10(+1.89%)
Nov 05, 2020 5.431 5.643 5.305 5.415 44,294 +0.00(+0.00%)
Nov 04, 2020 5.588 5.596 5.340 5.415 13,600 -0.12(-2.14%)
Nov 03, 2020 5.407 5.596 5.407 5.533 23,472 +0.19(+3.54%)
Nov 02, 2020 5.470 5.470 5.328 5.344 20,068 +0.00(+0.00%)
Oct 30, 2020 5.281 5.508 4.989 5.344 51,890 +0.02(+0.44%)
Oct 29, 2020 5.439 5.521 5.289 5.320 20,664 -0.05(-0.88%)
Oct 28, 2020 5.714 5.810 5.328 5.368 53,318 -0.50(-8.59%)
Oct 27, 2020 5.643 5.975 5.525 5.872 44,584 +0.24(+4.34%)
Oct 26, 2020 5.833 5.841 5.541 5.628 39,940 -0.27(-4.55%)
Oct 23, 2020 6.006 6.006 5.864 5.896 19,918 -0.09(-1.45%)
Oct 22, 2020 6.022 6.116 5.841 5.982 28,210 -0.11(-1.81%)
Oct 21, 2020 5.990 6.140 5.793 6.093 45,392 +0.02(+0.39%)
Oct 20, 2020 5.959 6.164 5.896 6.069 53,037 +0.11(+1.85%)
Oct 19, 2020 5.943 6.061 5.904 5.959 48,064 +0.06(+0.93%)
Oct 16, 2020 5.911 5.911 5.777 5.904 28,799 +0.01(+0.13%)
Oct 15, 2020 5.596 5.919 5.525 5.896 26,951 +0.21(+3.74%)
Oct 14, 2020 5.722 5.754 5.596 5.683 14,294 -0.09(-1.64%)
Oct 13, 2020 5.856 5.913 5.179 5.777 141,935 -0.04(-0.68%)
Oct 12, 2020 6.148 6.164 5.778 5.817 81,094 -0.33(-5.38%)
Oct 09, 2020 5.990 6.179 5.975 6.148 53,793 +0.14(+2.36%)
Oct 08, 2020 5.714 6.022 5.691 6.006 75,853 +0.32(+5.54%)
Oct 07, 2020 5.454 5.754 5.454 5.691 24,290 +0.25(+4.64%)
Oct 06, 2020 5.675 5.675 5.391 5.439 69,688 -0.24(-4.17%)
Oct 05, 2020 5.517 5.911 5.517 5.675 75,699 +0.20(+3.60%)
Oct 02, 2020 5.336 5.502 5.249 5.478 39,964 +0.04(+0.72%)
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.