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

Global Ship Lease Inc (NY: GSL )

27.48 +0.17 (+0.62%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 (%)
May 29, 2020 3.402 3.413 3.297 3.336 42,138 -0.12(-3.50%)
May 28, 2020 3.762 3.770 3.457 3.457 79,743 -0.22(-6.00%)
May 27, 2020 3.762 3.762 3.553 3.678 61,607 +0.04(+0.99%)
May 26, 2020 3.577 3.690 3.513 3.642 47,790 +0.06(+1.79%)
May 22, 2020 3.529 3.602 3.513 3.577 27,177 +0.04(+1.13%)
May 21, 2020 3.594 3.741 3.537 3.537 22,277 -0.06(-1.67%)
May 20, 2020 3.449 3.650 3.369 3.598 120,861 +0.22(+6.53%)
May 19, 2020 3.393 3.493 3.353 3.377 22,515 -0.10(-3.00%)
May 18, 2020 3.361 3.489 3.241 3.481 60,090 +0.19(+5.85%)
May 15, 2020 2.976 3.329 2.976 3.289 101,230 +0.21(+6.77%)
May 14, 2020 3.168 3.225 2.968 3.080 101,727 -0.20(-6.11%)
May 13, 2020 3.642 3.642 3.281 3.281 108,961 -0.33(-9.11%)
May 12, 2020 3.353 3.610 3.353 3.610 195,441 +0.22(+6.38%)
May 11, 2020 3.433 3.433 3.217 3.393 51,599 -0.01(-0.24%)
May 08, 2020 3.425 3.465 3.353 3.401 31,790 +0.00(+0.00%)
May 07, 2020 3.377 3.425 3.305 3.401 34,601 +0.06(+1.68%)
May 06, 2020 3.586 3.586 3.301 3.345 24,373 -0.14(-3.92%)
May 05, 2020 3.385 3.594 3.269 3.481 71,797 +0.11(+3.33%)
May 04, 2020 3.586 3.586 3.369 3.369 23,023 -0.22(-6.04%)
May 01, 2020 3.979 3.979 3.457 3.586 38,397 -0.29(-7.45%)
Apr 30, 2020 3.818 3.898 3.682 3.874 55,238 +0.04(+1.08%)
Apr 29, 2020 3.906 4.067 3.778 3.833 70,233 +0.07(+1.88%)
Apr 28, 2020 3.794 3.794 3.698 3.762 43,873 -0.02(-0.42%)
Apr 27, 2020 3.433 3.788 3.401 3.778 73,944 +0.43(+12.98%)
Apr 24, 2020 3.537 3.537 3.273 3.344 37,151 -0.14(-3.94%)
Apr 23, 2020 3.489 3.601 3.433 3.481 42,636 +0.02(+0.58%)
Apr 22, 2020 3.393 3.513 3.328 3.461 63,391 +0.22(+6.90%)
Apr 21, 2020 3.209 3.380 3.096 3.238 22,724 -0.07(-2.03%)
Apr 20, 2020 3.345 3.369 3.225 3.305 30,068 -0.04(-1.20%)
Apr 17, 2020 3.305 3.369 3.120 3.345 19,946 +0.23(+7.47%)
Apr 16, 2020 3.209 3.256 3.024 3.112 26,088 -0.10(-3.24%)
Apr 15, 2020 3.249 3.369 3.120 3.217 33,598 -0.25(-7.18%)
Apr 14, 2020 3.088 3.481 3.080 3.465 68,276 +0.39(+12.50%)
Apr 13, 2020 3.088 3.088 2.912 3.080 35,662 +0.02(+0.79%)
Apr 09, 2020 3.056 3.238 2.936 3.056 28,424 +0.05(+1.60%)
Apr 08, 2020 2.872 3.022 2.794 3.008 39,428 +0.18(+6.53%)
Apr 07, 2020 2.856 2.864 2.711 2.823 16,514 +0.14(+5.39%)
Apr 06, 2020 2.422 2.880 2.422 2.679 22,480 +0.26(+10.96%)
Apr 03, 2020 2.767 2.767 2.414 2.414 12,965 -0.32(-11.73%)
Apr 02, 2020 2.743 2.840 2.543 2.735 42,573 -0.20(-6.83%)
Apr 01, 2020 3.008 3.056 2.864 2.936 29,426 -0.03(-1.08%)
Mar 31, 2020 2.968 3.088 2.960 2.968 27,323 -0.02(-0.54%)
Mar 30, 2020 3.209 3.209 2.968 2.984 27,691 -0.21(-6.53%)
Mar 27, 2020 3.353 3.382 2.832 3.192 36,278 -0.21(-6.13%)
Mar 26, 2020 3.096 3.401 3.088 3.401 41,300 +0.42(+13.98%)
Mar 25, 2020 2.791 3.040 2.684 2.984 70,983 +0.35(+13.10%)
Mar 24, 2020 2.543 2.655 2.382 2.638 144,578 +0.32(+13.81%)
Mar 23, 2020 2.427 2.495 2.275 2.318 44,157 -0.17(-6.77%)
Mar 20, 2020 2.270 2.639 2.198 2.487 38,771 +0.32(+14.81%)
Mar 19, 2020 2.463 2.503 2.094 2.166 81,517 -0.22(-9.09%)
Mar 18, 2020 2.583 2.671 2.270 2.382 163,313 -0.42(-14.90%)
Mar 17, 2020 2.856 3.008 2.727 2.799 42,490 -0.05(-1.69%)
Mar 16, 2020 3.168 3.168 2.748 2.848 158,251 -0.59(-17.25%)
Mar 13, 2020 3.209 3.441 3.080 3.441 46,875 +0.37(+12.01%)
Mar 12, 2020 3.529 3.561 3.024 3.072 40,154 -0.52(-14.51%)
Mar 11, 2020 3.946 3.946 3.573 3.594 103,675 -0.45(-11.11%)
Mar 10, 2020 4.139 4.219 3.890 4.043 80,683 +0.26(+7.01%)
Mar 09, 2020 3.995 3.995 3.686 3.778 137,438 -0.38(-9.07%)
Mar 06, 2020 4.299 4.420 4.011 4.155 91,008 -0.01(-0.19%)
Mar 05, 2020 4.580 4.663 4.115 4.163 121,080 -0.44(-9.58%)
Mar 04, 2020 4.444 4.821 4.428 4.604 195,628 +0.15(+3.42%)
Mar 03, 2020 4.291 4.612 4.291 4.452 56,506 +0.20(+4.72%)
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.