Global Ship Lease Inc (GSL) Historical Stock Data
21.25 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is down -0.36% a day on average. There have been 12 days where Global Ship Lease Inc closed green and 18 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.10 | 21.25 | ↑$0.15 (0.71%) | 21.10 | 21.65 | 412.90K |
| 2024-12-19 | 21.38 | 21.21 | ↓$0.17 (-0.80%) | 21.10 | 21.78 | 396.65K |
| 2024-12-18 | 21.35 | 21.35 | ↑$0.00 (0.00%) | 21.26 | 21.89 | 307.44K |
| 2024-12-17 | 21.26 | 21.31 | ↑$0.05 (0.24%) | 20.90 | 21.52 | 391.70K |
| 2024-12-16 | 21.61 | 21.28 | ↓$0.33 (-1.53%) | 21.20 | 21.62 | 404.68K |
| 2024-12-13 | 21.95 | 21.74 | ↓$0.21 (-0.96%) | 21.36 | 22.03 | 281.12K |
| 2024-12-12 | 21.74 | 21.85 | ↑$0.11 (0.51%) | 21.44 | 21.87 | 332.67K |
| 2024-12-11 | 22.40 | 21.77 | ↓$0.63 (-2.81%) | 21.52 | 22.49 | 336.21K |
| 2024-12-10 | 22.06 | 22.31 | ↑$0.25 (1.13%) | 22.00 | 22.43 | 234.22K |
| 2024-12-09 | 22.20 | 22.03 | ↓$0.17 (-0.77%) | 21.95 | 22.30 | 321.21K |
| 2024-12-06 | 22.22 | 22.01 | ↓$0.21 (-0.95%) | 21.88 | 22.30 | 346.25K |
| 2024-12-05 | 22.73 | 22.30 | ↓$0.43 (-1.89%) | 22.19 | 22.94 | 399.35K |
| 2024-12-04 | 21.92 | 22.46 | ↑$0.54 (2.46%) | 21.90 | 22.63 | 426.90K |
| 2024-12-03 | 22.15 | 21.82 | ↓$0.33 (-1.49%) | 21.71 | 22.56 | 644.46K |
| 2024-12-02 | 21.50 | 21.95 | ↑$0.45 (2.09%) | 21.40 | 22.04 | 530.56K |
| 2024-11-29 | 21.53 | 21.46 | ↓$0.07 (-0.33%) | 21.33 | 21.64 | 269.38K |
| 2024-11-27 | 21.50 | 21.53 | ↑$0.03 (0.14%) | 21.31 | 21.84 | 440.62K |
| 2024-11-26 | 21.80 | 21.58 | ↓$0.22 (-1.01%) | 21.44 | 21.88 | 437.38K |
| 2024-11-25 | 22.26 | 21.83 | ↓$0.43 (-1.93%) | 21.82 | 22.42 | 703.66K |
| 2024-11-22 | 22.24 | 22.26 | ↑$0.02 (0.09%) | 21.93 | 22.48 | 419.26K |
| 2024-11-21 | 23.33 | 22.85 | ↓$0.48 (-2.06%) | 22.73 | 23.33 | 531.20K |
| 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 |
Create an account or log in to view more rows.
$GSL holdddd it tight yall
$GSL Hold on to your Butts.
$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