Global Ship Lease Inc (GSL) Historical Stock Data
26.79 ↑0.44 (1.67%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSL is up 0.65% a day on average. There have been 20 days where Global Ship Lease Inc closed green and 10 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.53 | 26.79 | ↑$0.26 (0.98%) | 26.35 | 26.96 | 877.10K |
| 2024-05-16 | 25.55 | 26.35 | ↑$0.80 (3.12%) | 24.74 | 26.63 | 1.24M |
| 2024-05-15 | 24.96 | 24.86 | ↓$0.10 (-0.40%) | 24.60 | 25.05 | 1.16M |
| 2024-05-14 | 24.25 | 24.98 | ↑$0.73 (3.01%) | 24.21 | 25.17 | 0.96M |
| 2024-05-13 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.15 | 24.40 | 457.31K |
| 2024-05-10 | 23.98 | 24.18 | ↑$0.20 (0.83%) | 23.84 | 24.42 | 767.10K |
| 2024-05-09 | 23.64 | 23.89 | ↑$0.25 (1.06%) | 23.64 | 23.95 | 484.97K |
| 2024-05-08 | 23.33 | 23.64 | ↑$0.31 (1.33%) | 23.30 | 23.70 | 667.76K |
| 2024-05-07 | 23.36 | 23.33 | ↓$0.03 (-0.13%) | 23.28 | 23.45 | 302.49K |
| 2024-05-06 | 23.22 | 23.36 | ↑$0.14 (0.60%) | 23.16 | 23.60 | 390.71K |
| 2024-05-03 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 23.00 | 23.29 | 512.56K |
| 2024-05-02 | 23.00 | 23.16 | ↑$0.16 (0.70%) | 22.88 | 23.26 | 0.93M |
| 2024-05-01 | 22.62 | 22.85 | ↑$0.23 (1.02%) | 22.33 | 22.96 | 685.35K |
| 2024-04-30 | 22.86 | 22.76 | ↓$0.10 (-0.44%) | 22.51 | 22.93 | 376.96K |
| 2024-04-29 | 22.79 | 22.99 | ↑$0.20 (0.88%) | 22.66 | 23.06 | 714.20K |
| 2024-04-26 | 22.53 | 22.81 | ↑$0.28 (1.24%) | 22.52 | 22.97 | 1.19M |
| 2024-04-25 | 22.25 | 22.47 | ↑$0.22 (0.99%) | 22.06 | 22.54 | 688.21K |
| 2024-04-24 | 22.45 | 22.39 | ↓$0.06 (-0.27%) | 22.33 | 22.65 | 605.77K |
| 2024-04-23 | 21.96 | 22.32 | ↑$0.36 (1.64%) | 21.95 | 22.60 | 0.90M |
| 2024-04-22 | 21.32 | 21.91 | ↑$0.59 (2.77%) | 21.28 | 21.95 | 1.07M |
| 2024-04-19 | 21.12 | 21.34 | ↑$0.22 (1.04%) | 21.12 | 21.41 | 625.90K |
| 2024-04-18 | 21.30 | 21.20 | ↓$0.10 (-0.47%) | 21.13 | 21.44 | 746.22K |
| 2024-04-17 | 21.55 | 21.23 | ↓$0.32 (-1.48%) | 21.22 | 21.69 | 707.87K |
| 2024-04-16 | 21.28 | 21.46 | ↑$0.18 (0.85%) | 21.09 | 21.48 | 775.31K |
| 2024-04-15 | 21.25 | 21.39 | ↑$0.14 (0.66%) | 21.25 | 21.62 | 786.58K |
| 2024-04-12 | 21.60 | 21.11 | ↓$0.49 (-2.27%) | 21.06 | 21.60 | 882.30K |
| 2024-04-11 | 21.70 | 21.64 | ↓$0.06 (-0.28%) | 21.55 | 21.90 | 727.67K |
| 2024-04-10 | 21.03 | 21.61 | ↑$0.58 (2.76%) | 20.93 | 21.66 | 807.68K |
| 2024-04-09 | 21.50 | 21.24 | ↓$0.26 (-1.21%) | 20.97 | 21.55 | 792.07K |
| 2024-04-08 | 21.28 | 21.58 | ↑$0.30 (1.41%) | 21.16 | 21.70 | 0.92M |
Create an account or log in to view more rows.
$GSL come back next earning
$GSL why is this not moving lol
$GSL LFGGGGGG
$GSL is being added
$GSL This stock is the golden ticket.
$GSL Was last two days consolidation??
$GSL going green
$GSL always with good potential for a long term Hodl
$GSL bear trap?
$GSL lmfao
lfg babies