Global Ship Lease Inc (GSL) Historical Stock Data
23.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is down -0.04% a day on average. There have been 15 days where Global Ship Lease Inc closed green and 15 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.73 | 23.33 | ↓$0.40 (-1.69%) | 23.21 | 24.10 | 466.27K |
| 2024-11-19 | 23.50 | 23.60 | ↑$0.10 (0.43%) | 23.30 | 23.64 | 388.07K |
| 2024-11-18 | 23.79 | 23.67 | ↓$0.12 (-0.50%) | 23.55 | 24.00 | 311.17K |
| 2024-11-15 | 23.80 | 23.65 | ↓$0.15 (-0.63%) | 23.40 | 23.80 | 311.54K |
| 2024-11-14 | 23.70 | 23.82 | ↑$0.12 (0.51%) | 23.48 | 24.19 | 558.48K |
| 2024-11-13 | 23.15 | 24.42 | ↑$1.27 (5.49%) | 23.15 | 24.54 | 470.44K |
| 2024-11-12 | 23.30 | 23.25 | ↓$0.05 (-0.21%) | 23.03 | 23.60 | 495.70K |
| 2024-11-11 | 24.46 | 23.26 | ↓$1.20 (-4.91%) | 23.06 | 24.50 | 772.99K |
| 2024-11-08 | 24.65 | 24.58 | ↓$0.07 (-0.28%) | 24.24 | 24.93 | 610.31K |
| 2024-11-07 | 24.70 | 24.73 | ↑$0.03 (0.12%) | 24.51 | 25.08 | 362.95K |
| 2024-11-06 | 24.00 | 24.59 | ↑$0.59 (2.46%) | 23.72 | 24.66 | 397.34K |
| 2024-11-05 | 24.30 | 24.22 | ↓$0.08 (-0.33%) | 24.02 | 24.57 | 233.69K |
| 2024-11-04 | 24.10 | 24.19 | ↑$0.09 (0.37%) | 24.05 | 24.50 | 573.11K |
| 2024-11-01 | 23.82 | 24.06 | ↑$0.24 (1.01%) | 23.65 | 24.31 | 345.83K |
| 2024-10-31 | 23.30 | 23.85 | ↑$0.55 (2.36%) | 23.30 | 23.92 | 246.56K |
| 2024-10-30 | 23.18 | 23.25 | ↑$0.07 (0.30%) | 22.97 | 23.45 | 370.03K |
| 2024-10-29 | 23.79 | 23.33 | ↓$0.46 (-1.93%) | 23.25 | 23.79 | 286.53K |
| 2024-10-28 | 23.82 | 23.73 | ↓$0.09 (-0.38%) | 23.36 | 23.87 | 338.30K |
| 2024-10-25 | 24.19 | 23.93 | ↓$0.26 (-1.07%) | 23.91 | 24.35 | 186.18K |
| 2024-10-24 | 24.21 | 24.03 | ↓$0.18 (-0.74%) | 23.84 | 24.30 | 165.34K |
| 2024-10-23 | 24.55 | 24.08 | ↓$0.47 (-1.91%) | 23.93 | 24.55 | 323.70K |
| 2024-10-22 | 24.74 | 24.81 | ↑$0.07 (0.28%) | 24.55 | 24.98 | 267.70K |
| 2024-10-21 | 25.06 | 24.83 | ↓$0.23 (-0.92%) | 24.41 | 25.06 | 217.30K |
| 2024-10-18 | 24.87 | 25.03 | ↑$0.16 (0.64%) | 24.73 | 25.16 | 275.58K |
| 2024-10-17 | 24.60 | 24.79 | ↑$0.19 (0.77%) | 24.45 | 24.82 | 172K |
| 2024-10-16 | 24.43 | 24.63 | ↑$0.20 (0.82%) | 24.39 | 24.86 | 222.47K |
| 2024-10-15 | 24.75 | 24.30 | ↓$0.45 (-1.82%) | 24.21 | 24.75 | 276.03K |
| 2024-10-14 | 24.67 | 24.83 | ↑$0.16 (0.65%) | 24.51 | 24.92 | 238.47K |
| 2024-10-11 | 25.10 | 24.89 | ↓$0.21 (-0.84%) | 24.77 | 25.23 | 255.14K |
| 2024-10-10 | 24.86 | 25.06 | ↑$0.20 (0.80%) | 24.79 | 25.08 | 203.32K |
Create an account or log in to view more rows.
$GSL wow you bulls are losers
$GSL I need a smoke after this trade
$GSL we like the stock
$GSL Wish I shorted
$GSL bear trap
$GSL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GSL you wanna be a successful trader close your trades green
$GSL I like green candles on my birthday cake
$GSL we finna be at the top yo
$GSL come back next earning