Stock Quote

Global Ship Lease Inc (NY: GSL )

23.81 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 23.12 24.30 23.12 23.79 764,337 +1.12(+4.94%)
Jan 25, 2022 21.66 22.91 21.40 22.67 629,765 +0.47(+2.12%)
Jan 24, 2022 22.36 22.36 20.60 22.20 1,538,194 -0.76(-3.31%)
Jan 21, 2022 24.35 24.35 22.71 22.96 1,345,590 -1.60(-6.51%)
Jan 20, 2022 24.50 25.49 24.49 24.56 814,505 +0.21(+0.86%)
Jan 19, 2022 25.06 25.13 24.14 24.35 401,661 -0.35(-1.42%)
Jan 18, 2022 24.49 25.06 24.01 24.70 728,376 +0.21(+0.86%)
Jan 14, 2022 24.49 0 +0.91(+3.86%)
Jan 13, 2022 23.49 23.86 23.18 23.58 579,795 +0.18(+0.77%)
Jan 12, 2022 23.48 23.65 22.96 23.40 634,512 +0.12(+0.52%)
Jan 11, 2022 22.66 23.37 22.34 23.28 384,576 +0.75(+3.33%)
Jan 10, 2022 22.60 22.81 21.92 22.53 519,458 -0.08(-0.35%)
Jan 07, 2022 22.50 23.08 22.40 22.61 241,723 +0.14(+0.62%)
Jan 06, 2022 22.56 22.96 22.24 22.47 295,112 -0.04(-0.18%)
Jan 05, 2022 23.29 23.56 22.49 22.51 373,917 -0.70(-3.02%)
Jan 04, 2022 23.34 23.63 23.20 23.21 703,726 -0.07(-0.30%)
Jan 03, 2022 23.24 23.94 23.21 23.28 1,338,456 +0.37(+1.62%)
Dec 31, 2021 22.46 23.04 22.35 22.91 276,131 +0.42(+1.87%)
Dec 30, 2021 22.29 22.84 22.27 22.49 307,880 +0.10(+0.45%)
Dec 29, 2021 21.75 22.68 21.61 22.39 333,612 +0.72(+3.32%)
Dec 28, 2021 21.61 22.24 21.53 21.67 274,866 -0.31(-1.41%)
Dec 27, 2021 21.72 22.03 21.50 21.98 263,927 +0.19(+0.87%)
Dec 23, 2021 21.70 22.02 21.48 21.79 218,435 +0.14(+0.65%)
Dec 22, 2021 21.37 21.69 21.14 21.65 268,971 +0.34(+1.60%)
Dec 21, 2021 20.88 21.44 20.88 21.31 304,309 +0.53(+2.55%)
Dec 20, 2021 20.56 20.90 20.30 20.78 435,261 -0.19(-0.91%)
Dec 17, 2021 20.70 21.31 20.36 20.97 371,666 +0.16(+0.77%)
Dec 16, 2021 21.50 21.73 20.72 20.81 543,387 -0.21(-1.00%)
Dec 15, 2021 20.50 21.18 19.86 21.02 817,580 +0.42(+2.04%)
Dec 14, 2021 20.96 21.20 20.51 20.60 547,169 -0.58(-2.74%)
Dec 13, 2021 21.98 21.99 21.00 21.18 788,208 -0.80(-3.64%)
Dec 10, 2021 22.54 22.66 21.72 21.98 383,324 -0.32(-1.43%)
Dec 09, 2021 22.50 22.61 22.10 22.30 412,262 -0.48(-2.11%)
Dec 08, 2021 22.72 23.50 22.31 22.78 497,207 -0.13(-0.57%)
Dec 07, 2021 22.75 23.20 22.44 22.91 698,415 +0.34(+1.51%)
Dec 06, 2021 22.06 22.73 21.27 22.57 615,813 +0.61(+2.78%)
Dec 03, 2021 22.17 22.45 21.60 21.96 757,075 -0.54(-2.40%)
Dec 02, 2021 21.84 22.63 21.83 22.50 550,604 +0.66(+3.02%)
Dec 01, 2021 22.72 23.15 21.75 21.84 735,517 -0.85(-3.75%)
Nov 30, 2021 23.25 23.73 22.32 22.69 941,266 -1.29(-5.38%)
Nov 29, 2021 24.02 24.03 23.02 23.98 685,066 +0.35(+1.48%)
Nov 26, 2021 23.16 23.79 23.00 23.63 600,713 -0.58(-2.40%)
Nov 24, 2021 23.20 24.30 22.75 24.21 785,411 +0.98(+4.22%)
Nov 23, 2021 23.37 23.69 22.60 23.23 585,815 -0.40(-1.69%)
Nov 22, 2021 23.65 24.29 23.12 23.63 976,805 +0.93(+4.10%)
Nov 19, 2021 22.88 23.46 22.34 22.70 495,932 -0.44(-1.90%)
Nov 18, 2021 23.29 23.38 23.05 23.14 747,595 -0.08(-0.34%)
Nov 17, 2021 23.70 24.12 23.21 23.22 689,198 -0.33(-1.40%)
Nov 16, 2021 24.42 24.44 23.25 23.55 1,014,385 -1.18(-4.77%)
Nov 15, 2021 26.14 26.44 24.54 24.73 775,130 -1.30(-4.99%)
Nov 12, 2021 25.72 26.36 25.16 26.03 586,124 +0.14(+0.54%)
Nov 11, 2021 26.50 26.51 25.73 25.89 780,185 -0.28(-1.07%)
Nov 10, 2021 26.00 26.17 1,544,226 +1.00(+3.97%)
Nov 09, 2021 24.25 25.35 24.08 25.17 963,314 +1.17(+4.88%)
Nov 08, 2021 23.60 24.26 23.18 24.00 808,667 +0.96(+4.17%)
Nov 05, 2021 24.20 24.32 22.59 23.04 989,052 -0.90(-3.76%)
Nov 04, 2021 24.91 25.00 23.51 23.94 551,629 -0.70(-2.84%)
Nov 03, 2021 23.90 25.08 23.73 24.64 993,215 +0.74(+3.10%)
Nov 02, 2021 24.13 24.13 22.92 23.90 481,436 -0.23(-0.95%)
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.