Global Ship Lease Inc (NY: GSL )

20.32 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.92 20.70 19.85 20.32 651,466 +0.00(+0.00%)
Jun 17, 2021 22.00 22.02 19.80 20.32 1,468,954 -1.07(-5.00%)
Jun 16, 2021 20.20 21.57 19.70 21.39 657,641 +1.18(+5.84%)
Jun 15, 2021 20.54 20.71 19.04 20.21 746,498 +0.05(+0.25%)
Jun 14, 2021 21.10 21.50 19.92 20.16 1,024,887 -0.22(-1.08%)
Jun 11, 2021 19.67 20.40 19.55 20.38 1,159,203 +1.15(+5.98%)
Jun 10, 2021 19.00 19.39 18.61 19.23 1,205,996 +0.39(+2.07%)
Jun 09, 2021 19.05 19.80 18.51 18.84 1,752,538 +1.82(+10.69%)
Jun 08, 2021 16.84 17.15 16.70 17.02 353,366 +0.22(+1.31%)
Jun 07, 2021 15.89 16.94 15.78 16.80 475,645 +1.04(+6.60%)
Jun 04, 2021 16.06 16.14 15.65 15.76 178,071 -0.28(-1.75%)
Jun 03, 2021 16.30 16.35 15.75 16.04 252,146 -0.37(-2.25%)
Jun 02, 2021 17.16 17.16 16.21 16.41 282,098 -0.58(-3.41%)
Jun 01, 2021 16.90 17.17 16.74 16.99 267,222 +0.25(+1.49%)
May 28, 2021 16.49 17.00 16.26 16.74 227,491 +0.32(+1.95%)
May 27, 2021 16.04 16.62 15.76 16.42 246,743 +0.58(+3.66%)
May 26, 2021 15.85 15.94 15.25 15.84 488,125 -0.17(-1.06%)
May 25, 2021 17.17 17.24 15.88 16.01 429,721 -1.14(-6.65%)
May 24, 2021 17.10 17.46 16.78 17.15 252,775 +0.18(+1.06%)
May 21, 2021 17.10 17.21 16.67 16.97 287,089 -0.23(-1.34%)
May 20, 2021 17.21 17.29 16.35 17.20 474,764 +0.06(+0.35%)
May 19, 2021 16.38 17.18 16.00 17.14 623,148 +0.65(+3.94%)
May 18, 2021 16.42 16.93 16.20 16.49 498,178 +0.31(+1.92%)
May 17, 2021 15.42 16.45 15.29 16.18 532,773 +0.82(+5.34%)
May 14, 2021 15.28 15.55 14.84 15.36 401,885 +0.26(+1.72%)
May 13, 2021 15.24 15.78 14.76 15.10 347,755 -0.07(-0.46%)
May 12, 2021 14.89 15.74 14.67 15.17 589,587 +0.18(+1.20%)
May 11, 2021 14.80 15.42 14.54 14.99 505,018 -0.36(-2.35%)
May 10, 2021 15.27 16.09 15.10 15.35 993,397 +0.45(+3.02%)
May 07, 2021 14.70 15.20 14.54 14.90 344,988 +0.41(+2.83%)
May 06, 2021 14.98 15.10 14.33 14.49 441,541 -0.41(-2.75%)
May 05, 2021 14.65 14.93 14.40 14.90 503,772 +0.24(+1.64%)
May 04, 2021 14.80 14.80 14.11 14.66 325,376 -0.05(-0.34%)
May 03, 2021 14.07 14.84 13.90 14.71 647,864 +0.81(+5.83%)
Apr 30, 2021 13.72 14.04 13.69 13.90 199,400 +0.05(+0.36%)
Apr 29, 2021 14.19 14.19 13.55 13.85 230,917 -0.14(-1.00%)
Apr 28, 2021 13.98 14.20 13.77 13.99 189,822 +0.13(+0.94%)
Apr 27, 2021 14.01 14.14 13.66 13.86 250,013 -0.08(-0.57%)
Apr 26, 2021 13.98 14.01 13.75 13.94 270,667 +0.23(+1.68%)
Apr 23, 2021 13.30 13.85 13.26 13.71 217,200 +0.39(+2.93%)
Apr 22, 2021 13.59 13.76 13.32 13.32 224,034 -0.26(-1.91%)
Apr 21, 2021 13.12 13.72 12.95 13.58 393,904 +0.57(+4.38%)
Apr 20, 2021 13.83 13.96 12.86 13.01 377,570 -0.82(-5.93%)
Apr 19, 2021 13.66 14.08 13.55 13.83 378,115 +0.26(+1.92%)
Apr 16, 2021 13.44 13.63 13.17 13.57 267,100 +0.20(+1.50%)
Apr 15, 2021 13.50 13.71 13.31 13.37 526,948 -0.05(-0.37%)
Apr 14, 2021 12.84 13.50 12.84 13.42 657,745 +0.60(+4.68%)
Apr 13, 2021 12.95 12.98 12.52 12.82 348,866 -0.09(-0.70%)
Apr 12, 2021 13.25 13.29 12.56 12.91 999,799 -0.38(-2.86%)
Apr 09, 2021 13.25 13.89 12.91 13.29 2,242,500 -0.77(-5.48%)
Apr 08, 2021 14.50 14.52 13.90 14.06 609,438 -0.44(-3.03%)
Apr 07, 2021 14.26 14.69 14.16 14.50 224,263 +0.18(+1.26%)
Apr 06, 2021 14.24 14.68 14.21 14.32 191,864 -0.02(-0.14%)
Apr 05, 2021 14.90 15.10 14.12 14.34 352,059 -0.42(-2.85%)
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.