Global Ship Lease Inc (GSL) Historical Stock Data
22.39 ↑0.07 (0.31%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSL is up 0.36% a day on average. There have been 18 days where Global Ship Lease Inc closed green and 12 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 21.12 | 21.27 | ↑$0.15 (0.71%) | 20.91 | 21.27 | 696.88K |
| 2024-04-04 | 21.21 | 21.06 | ↓$0.15 (-0.71%) | 20.97 | 21.35 | 755.05K |
| 2024-04-03 | 20.35 | 21.13 | ↑$0.78 (3.83%) | 20.35 | 21.15 | 848.67K |
| 2024-04-02 | 20.30 | 20.23 | ↓$0.07 (-0.34%) | 20.11 | 20.34 | 681.11K |
| 2024-04-01 | 20.30 | 20.36 | ↑$0.06 (0.30%) | 20.25 | 20.46 | 686.14K |
| 2024-03-28 | 20.19 | 20.30 | ↑$0.11 (0.54%) | 20.13 | 20.37 | 728.81K |
| 2024-03-27 | 20.05 | 20.20 | ↑$0.15 (0.75%) | 19.92 | 20.20 | 628.10K |
| 2024-03-26 | 19.88 | 20.05 | ↑$0.17 (0.86%) | 19.76 | 20.07 | 682.32K |
| 2024-03-25 | 19.77 | 19.81 | ↑$0.04 (0.20%) | 19.73 | 19.92 | 638.52K |
| 2024-03-22 | 19.97 | 19.77 | ↓$0.20 (-1.00%) | 19.76 | 20.00 | 502.99K |
| 2024-03-21 | 19.68 | 20.02 | ↑$0.34 (1.73%) | 19.68 | 20.10 | 724.67K |
| 2024-03-20 | 19.41 | 19.68 | ↑$0.27 (1.39%) | 19.22 | 19.82 | 0.92M |
| 2024-03-19 | 19.60 | 19.52 | ↓$0.08 (-0.41%) | 19.41 | 19.65 | 715.41K |
| 2024-03-18 | 19.90 | 19.60 | ↓$0.30 (-1.51%) | 19.43 | 19.90 | 854.83K |
| 2024-03-15 | 19.85 | 19.95 | ↑$0.10 (0.50%) | 19.74 | 20.05 | 884.39K |
| 2024-03-14 | 20.18 | 19.85 | ↓$0.33 (-1.64%) | 19.78 | 20.20 | 657.21K |
| 2024-03-13 | 20.15 | 20.24 | ↑$0.09 (0.45%) | 20.12 | 20.38 | 695.52K |
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