14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $26.87 $30.32 Thursday, 20th Jun 2024 GSL stock ended at $29.20. This is 2.53% more than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 3.99% from a day low at $28.50 to a day high of $29.64.
90 days $19.73 $30.32
52 weeks $16.80 $30.32

Historical Global Ship Lease Inc prices

Date Open High Low Close Volume
Jun 20, 2024 $28.50 $29.64 $28.50 $29.20 828 672
Jun 18, 2024 $28.28 $28.69 $28.22 $28.48 381 267
Jun 17, 2024 $27.99 $28.28 $27.44 $28.22 606 098
Jun 14, 2024 $28.37 $28.47 $27.87 $28.07 464 593
Jun 13, 2024 $28.85 $28.89 $28.17 $28.66 339 873
Jun 12, 2024 $28.88 $29.22 $28.77 $28.95 428 910
Jun 11, 2024 $28.30 $28.76 $27.81 $28.75 669 740
Jun 10, 2024 $29.05 $29.40 $28.87 $29.22 374 757
Jun 07, 2024 $29.42 $29.42 $28.95 $29.06 409 371
Jun 06, 2024 $29.76 $29.84 $29.35 $29.43 407 626
Jun 05, 2024 $28.76 $30.07 $28.71 $29.97 628 984
Jun 04, 2024 $29.56 $29.65 $28.54 $28.65 907 925
Jun 03, 2024 $30.08 $30.32 $29.65 $29.80 776 293
May 31, 2024 $29.23 $30.00 $29.20 $29.91 1 089 310
May 30, 2024 $29.10 $29.22 $28.37 $29.12 888 098
May 29, 2024 $28.85 $29.30 $28.74 $29.17 841 056
May 28, 2024 $28.64 $28.95 $28.41 $28.95 687 096
May 24, 2024 $27.90 $28.70 $27.81 $28.64 1 055 755
May 23, 2024 $27.10 $28.00 $27.08 $27.75 1 041 178
May 22, 2024 $27.18 $27.74 $27.10 $27.68 1 113 537
May 21, 2024 $26.99 $27.34 $26.87 $27.27 710 166
May 20, 2024 $26.79 $27.22 $26.71 $27.11 1 004 974
May 17, 2024 $26.53 $26.96 $26.35 $26.79 862 230
May 16, 2024 $25.55 $26.63 $24.74 $26.35 1 233 068
May 15, 2024 $24.96 $25.05 $24.60 $24.86 657 408

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GSL stock historical prices to predict future price movements?
Trend Analysis: Examine the GSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Global Ship Lease Inc

Global Ship Lease, Inc. owns and charters containerships of various sizes under fixed-rate charters to container shipping companies. As of March 10, 2022, it owned 65 mid-sized and smaller containerships with an aggregate capacity of 342,348 twenty-foot equivalent units. The company was founded in 2007 and is based in London, the United Kingdom.... GSL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT