Global Ship Lease Inc (NY: GSL )

18.40 +0.48 (+2.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 18.00 18.50 17.97 18.40 351,232 +0.48(+2.68%)
Jan 26, 2023 18.33 18.38 17.58 17.92 436,402 -0.26(-1.43%)
Jan 25, 2023 18.28 18.37 17.75 18.18 413,266 -0.21(-1.14%)
Jan 24, 2023 18.14 18.53 18.05 18.39 471,588 +0.24(+1.32%)
Jan 23, 2023 18.00 18.30 17.89 18.15 675,051 +0.15(+0.83%)
Jan 20, 2023 17.94 18.05 17.79 18.00 377,930 +0.14(+0.78%)
Jan 19, 2023 17.64 17.95 17.34 17.86 453,762 +0.06(+0.34%)
Jan 18, 2023 17.83 18.12 17.75 17.80 439,117 +0.06(+0.34%)
Jan 17, 2023 17.73 17.87 17.45 17.74 369,893 +0.04(+0.23%)
Jan 13, 2023 17.37 17.72 17.35 17.70 282,327 +0.24(+1.37%)
Jan 12, 2023 17.59 17.63 17.27 17.46 353,100 -0.01(-0.06%)
Jan 11, 2023 17.48 17.59 17.40 17.47 329,602 +0.12(+0.69%)
Jan 10, 2023 17.11 17.37 17.11 17.35 242,390 +0.24(+1.40%)
Jan 09, 2023 16.68 17.40 16.68 17.11 1,157,052 +0.59(+3.57%)
Jan 06, 2023 16.25 16.65 16.08 16.52 602,461 +0.42(+2.61%)
Jan 05, 2023 16.35 16.35 15.82 16.10 735,784 -0.36(-2.19%)
Jan 04, 2023 16.63 16.69 16.30 16.46 429,992 -0.15(-0.90%)
Jan 03, 2023 16.74 17.00 16.44 16.61 408,562 -0.04(-0.24%)
Dec 30, 2022 16.85 16.93 16.49 16.65 413,034 -0.33(-1.94%)
Dec 29, 2022 16.90 17.23 16.85 16.98 584,697 +0.09(+0.53%)
Dec 28, 2022 16.85 17.02 16.75 16.89 544,464 +0.08(+0.48%)
Dec 27, 2022 17.11 17.11 16.65 16.81 396,833 -0.30(-1.75%)
Dec 23, 2022 16.77 17.13 16.61 17.11 296,457 +0.38(+2.27%)
Dec 22, 2022 16.96 16.96 16.31 16.73 385,592 -0.34(-1.99%)
Dec 21, 2022 16.62 17.20 16.61 17.07 567,632 +0.66(+4.02%)
Dec 20, 2022 16.20 16.51 16.11 16.41 763,614 +0.21(+1.30%)
Dec 19, 2022 16.94 16.95 16.06 16.20 648,592 -0.73(-4.31%)
Dec 16, 2022 17.16 17.25 16.88 16.93 440,697 -0.36(-2.08%)
Dec 15, 2022 17.11 17.54 17.10 17.29 345,320 +0.10(+0.58%)
Dec 14, 2022 17.45 17.50 17.02 17.19 300,526 -0.20(-1.15%)
Dec 13, 2022 17.52 17.63 17.31 17.39 401,415 +0.28(+1.64%)
Dec 12, 2022 17.40 17.62 17.05 17.11 447,684 -0.22(-1.27%)
Dec 09, 2022 17.06 17.44 16.91 17.33 677,303 +0.26(+1.52%)
Dec 08, 2022 16.37 17.14 16.37 17.07 806,282 +0.92(+5.70%)
Dec 07, 2022 16.18 16.32 16.02 16.15 1,157,323 -0.09(-0.55%)
Dec 06, 2022 16.44 16.53 15.85 16.24 568,659 -0.22(-1.34%)
Dec 05, 2022 16.94 17.15 16.37 16.46 436,064 -0.40(-2.37%)
Dec 02, 2022 16.90 17.02 16.57 16.86 444,145 -0.13(-0.77%)
Dec 01, 2022 17.32 17.45 16.93 16.99 334,274 -0.37(-2.13%)
Nov 30, 2022 17.21 17.49 16.90 17.36 462,506 +0.20(+1.17%)
Nov 29, 2022 17.20 17.48 17.02 17.16 223,554 +0.08(+0.47%)
Nov 28, 2022 17.29 17.39 16.87 17.08 364,091 -0.37(-2.12%)
Nov 25, 2022 17.35 17.79 17.30 17.45 179,012 +0.08(+0.46%)
Nov 23, 2022 17.34 17.76 17.19 17.37 316,003 -0.03(-0.17%)
Nov 22, 2022 17.41 17.85 17.38 17.40 397,275 +0.07(+0.40%)
Nov 21, 2022 17.09 17.41 16.74 17.33 407,537 +0.07(+0.43%)
Nov 18, 2022 17.51 17.52 16.92 17.25 538,837 -0.11(-0.62%)
Nov 17, 2022 17.37 17.58 17.00 17.36 510,805 -0.03(-0.17%)
Nov 16, 2022 17.81 18.14 17.38 17.39 522,918 -0.66(-3.63%)
Nov 15, 2022 18.10 18.54 17.83 18.05 584,939 +0.19(+1.04%)
Nov 14, 2022 18.69 18.76 17.84 17.86 721,005 -0.80(-4.30%)
Nov 11, 2022 18.47 19.23 18.33 18.66 752,883 +0.45(+2.47%)
Nov 10, 2022 18.39 18.40 17.76 18.21 747,547 +0.33(+1.86%)
Nov 09, 2022 18.25 18.53 17.67 17.88 1,132,370 +0.31(+1.78%)
Nov 08, 2022 17.79 17.85 17.44 17.57 585,212 -0.19(-1.05%)
Nov 07, 2022 17.44 17.93 17.44 17.75 364,899 +0.40(+2.31%)
Nov 04, 2022 16.98 17.44 16.83 17.35 584,206 +0.75(+4.54%)
Nov 03, 2022 16.55 16.85 16.49 16.60 296,442 -0.09(-0.53%)
Nov 02, 2022 17.16 17.24 16.69 16.69 456,342 -0.62(-3.56%)
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.