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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 5.874 5.874 5.756 5.835 24,162 -0.03(-0.54%)
Oct 30, 2019 5.890 5.929 5.764 5.866 3,979 +0.06(+0.95%)
Oct 29, 2019 5.953 5.953 5.756 5.811 29,214 -0.10(-1.73%)
Oct 28, 2019 5.929 6.048 5.851 5.914 29,230 +0.04(+0.67%)
Oct 25, 2019 5.835 5.945 5.772 5.874 105,012 +0.04(+0.68%)
Oct 24, 2019 5.874 5.969 5.780 5.835 30,420 -0.08(-1.33%)
Oct 23, 2019 5.819 5.977 5.780 5.914 35,382 +0.09(+1.63%)
Oct 22, 2019 5.858 5.866 5.742 5.819 27,715 -0.04(-0.67%)
Oct 21, 2019 5.929 5.983 5.795 5.858 41,798 -0.07(-1.20%)
Oct 18, 2019 5.874 6.077 5.819 5.929 81,042 +0.05(+0.80%)
Oct 17, 2019 5.985 6.000 5.795 5.882 37,483 -0.13(-2.23%)
Oct 16, 2019 5.937 6.071 5.835 6.016 45,131 +0.12(+2.01%)
Oct 15, 2019 5.890 5.961 5.724 5.898 120,709 -0.03(-0.53%)
Oct 14, 2019 6.071 6.142 5.811 5.929 66,845 -0.13(-2.08%)
Oct 11, 2019 6.229 6.322 6.032 6.056 165,889 -0.17(-2.78%)
Oct 10, 2019 6.466 6.538 6.071 6.229 188,324 -0.16(-2.47%)
Oct 09, 2019 6.166 6.529 6.166 6.387 234,645 +0.20(+3.18%)
Oct 08, 2019 6.126 6.271 6.087 6.190 46,530 +0.08(+1.29%)
Oct 07, 2019 6.150 6.505 6.071 6.111 88,182 -0.06(-0.90%)
Oct 04, 2019 5.914 6.166 5.914 6.166 103,870 +0.31(+5.25%)
Oct 03, 2019 5.851 6.095 5.851 5.858 70,515 +0.02(+0.41%)
Oct 02, 2019 5.914 6.040 5.772 5.835 79,184 -0.06(-1.07%)
Oct 01, 2019 6.103 6.285 5.843 5.898 68,809 -0.13(-2.22%)
Sep 30, 2019 6.434 6.434 6.016 6.032 85,680 -0.24(-3.77%)
Sep 27, 2019 6.071 6.268 5.961 6.268 1,042,259 +0.15(+2.45%)
Sep 26, 2019 5.992 6.458 5.992 6.119 159,608 +0.13(+2.11%)
Sep 25, 2019 5.835 6.016 5.716 5.992 356,945 -0.08(-1.30%)
Sep 24, 2019 6.016 6.103 5.953 6.071 118,324 +0.12(+1.99%)
Sep 23, 2019 5.992 6.150 5.851 5.953 43,614 -0.20(-3.21%)
Sep 20, 2019 6.174 6.182 5.980 6.150 16,741 +0.08(+1.30%)
Sep 19, 2019 5.377 6.197 5.377 6.071 92,275 +0.72(+13.40%)
Sep 18, 2019 5.590 5.590 5.354 5.354 1,227 -0.08(-1.55%)
Sep 17, 2019 5.409 5.438 5.409 5.438 1,547 +0.04(+0.69%)
Sep 16, 2019 5.346 5.441 5.315 5.401 4,197 +0.00(+0.00%)
Sep 13, 2019 5.346 5.472 5.335 5.401 14,711 +0.04(+0.74%)
Sep 12, 2019 5.354 5.362 5.268 5.362 4,320 +0.08(+1.49%)
Sep 11, 2019 5.346 5.362 5.264 5.283 21,694 -0.11(-2.05%)
Sep 10, 2019 5.141 5.401 5.141 5.393 28,089 +0.31(+6.05%)
Sep 09, 2019 5.172 5.401 5.086 5.086 24,960 -0.11(-2.12%)
Sep 06, 2019 5.109 5.275 5.023 5.196 2,790 +0.06(+1.07%)
Sep 05, 2019 5.283 5.322 5.141 5.141 17,779 -0.10(-1.96%)
Sep 04, 2019 5.030 5.401 4.967 5.243 45,564 +0.22(+4.31%)
Sep 03, 2019 5.165 5.259 4.928 5.027 33,222 -0.21(-3.95%)
Aug 30, 2019 5.291 5.291 5.093 5.233 7,609 -0.06(-1.13%)
Aug 29, 2019 5.208 5.377 5.167 5.293 8,266 -0.03(-0.55%)
Aug 28, 2019 5.265 5.362 5.079 5.322 5,566 +0.21(+4.17%)
Aug 27, 2019 5.306 5.362 5.034 5.109 10,063 -0.21(-4.00%)
Aug 26, 2019 5.180 5.362 5.180 5.322 8,021 +0.15(+2.90%)
Aug 23, 2019 5.393 5.401 5.117 5.172 10,907 -0.28(-5.20%)
Aug 22, 2019 5.464 5.519 5.322 5.456 4,348 -0.02(-0.43%)
Aug 21, 2019 5.398 5.626 5.398 5.480 28,756 +0.00(+0.00%)
Aug 20, 2019 5.401 5.488 5.243 5.480 4,617 -0.02(-0.29%)
Aug 19, 2019 5.803 5.800 5.296 5.496 10,721 +0.17(+3.26%)
Aug 16, 2019 5.456 5.480 5.212 5.322 11,541 -0.06(-1.17%)
Aug 15, 2019 5.464 5.614 5.385 5.385 2,192 -0.11(-2.01%)
Aug 14, 2019 5.575 5.638 5.488 5.496 2,040 -0.05(-0.85%)
Aug 13, 2019 5.511 5.677 5.330 5.543 9,494 -0.02(-0.42%)
Aug 12, 2019 5.559 5.819 5.551 5.567 34,693 +0.05(+0.86%)
Aug 09, 2019 5.780 5.914 5.519 5.519 39,062 -0.32(-5.53%)
Aug 08, 2019 5.795 5.945 5.740 5.843 5,676 +0.13(+2.21%)
Aug 07, 2019 6.111 6.111 5.638 5.716 24,414 -0.47(-7.64%)
Aug 06, 2019 6.008 6.347 5.969 6.190 33,671 +0.24(+4.11%)
Aug 05, 2019 5.827 6.103 5.827 5.945 12,317 +0.07(+1.21%)
Aug 02, 2019 6.032 6.032 5.795 5.874 12,682 -0.16(-2.61%)
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.