Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 24.18 | 0.29 | 1.21% | 23.98 | 24.42 | 23.84 | 767,101 |
| May 09 2024 | 23.89 | 0.25 | 1.06% | 23.64 | 23.95 | 23.64 | 484,973 |
| May 08 2024 | 23.64 | 0.31 | 1.33% | 23.33 | 23.6999 | 23.30 | 667,731 |
| May 07 2024 | 23.33 | -0.03 | -0.13% | 23.36 | 23.45 | 23.28 | 302,489 |
| May 06 2024 | 23.36 | 0.22 | 0.95% | 23.22 | 23.60 | 23.16 | 390,707 |
| May 03 2024 | 23.14 | -0.02 | -0.09% | 23.21 | 23.285 | 23.00 | 512,558 |
| May 02 2024 | 23.16 | 0.31 | 1.36% | 23.00 | 23.26 | 22.88 | 928,972 |
| May 01 2024 | 22.85 | 0.09 | 0.40% | 22.62 | 22.96 | 22.33 | 685,349 |
| Apr 30 2024 | 22.76 | -0.23 | -1.00% | 22.86 | 22.928 | 22.51 | 376,961 |
| Apr 29 2024 | 22.99 | 0.18 | 0.79% | 22.79 | 23.055 | 22.66 | 714,201 |
| Apr 26 2024 | 22.81 | 0.34 | 1.51% | 22.53 | 22.97 | 22.52 | 1,186,996 |
| Apr 25 2024 | 22.47 | 0.08 | 0.36% | 22.25 | 22.54 | 22.06 | 688,208 |
| Apr 24 2024 | 22.39 | 0.07 | 0.31% | 22.45 | 22.6479 | 22.33 | 605,765 |
| Apr 23 2024 | 22.32 | 0.41 | 1.87% | 21.96 | 22.5986 | 21.95 | 902,135 |
| Apr 22 2024 | 21.91 | 0.57 | 2.67% | 21.32 | 21.945 | 21.28 | 1,070,800 |
| Apr 19 2024 | 21.34 | 0.14 | 0.66% | 21.12 | 21.41 | 21.12 | 625,892 |
| Apr 18 2024 | 21.20 | -0.03 | -0.14% | 21.30 | 21.44 | 21.1302 | 746,218 |
| Apr 17 2024 | 21.23 | -0.23 | -1.07% | 21.46 | 21.69 | 21.22 | 707,867 |
| Apr 16 2024 | 21.46 | 0.07 | 0.33% | 21.28 | 21.48 | 21.09 | 775,301 |
| Apr 15 2024 | 21.39 | 0.28 | 1.33% | 21.25 | 21.62 | 21.25 | 786,582 |
| Apr 12 2024 | 21.11 | -0.53 | -2.45% | 21.60 | 21.60 | 21.06 | 882,298 |
| Apr 11 2024 | 21.64 | 0.03 | 0.14% | 21.70 | 21.90 | 21.55 | 727,666 |
| Apr 10 2024 | 21.61 | 0.37 | 1.74% | 21.03 | 21.655 | 20.93 | 807,674 |
| Apr 09 2024 | 21.24 | -0.34 | -1.58% | 21.50 | 21.55 | 20.97 | 792,069 |
| Apr 08 2024 | 21.58 | 0.31 | 1.46% | 21.28 | 21.695 | 21.16 | 923,708 |
| Apr 05 2024 | 21.27 | 0.21 | 1.00% | 21.12 | 21.27 | 20.91 | 696,875 |
| Apr 04 2024 | 21.06 | -0.07 | -0.33% | 21.21 | 21.35 | 20.9722 | 755,054 |
| Apr 03 2024 | 21.13 | 0.90 | 4.45% | 20.35 | 21.15 | 20.35 | 848,657 |
| Apr 02 2024 | 20.23 | -0.13 | -0.64% | 20.30 | 20.34 | 20.11 | 681,105 |
| Apr 01 2024 | 20.36 | 0.06 | 0.30% | 20.30 | 20.46 | 20.252 | 686,136 |
| Mar 28 2024 | 20.30 | 0.10 | 0.50% | 20.19 | 20.37 | 20.13 | 1,066,554 |
| Mar 27 2024 | 20.20 | 0.15 | 0.75% | 20.05 | 20.20 | 19.92 | 628,095 |
| Mar 26 2024 | 20.05 | 0.24 | 1.21% | 19.88 | 20.0699 | 19.76 | 682,209 |
| Mar 25 2024 | 19.81 | 0.04 | 0.20% | 19.77 | 19.92 | 19.73 | 638,514 |
| Mar 22 2024 | 19.77 | -0.25 | -1.25% | 19.97 | 20.00 | 19.76 | 502,990 |
| Mar 21 2024 | 20.02 | 0.34 | 1.73% | 19.68 | 20.10 | 19.68 | 724,668 |
| Mar 20 2024 | 19.68 | 0.16 | 0.82% | 19.41 | 19.82 | 19.22 | 919,716 |
| Mar 19 2024 | 19.52 | -0.08 | -0.41% | 19.60 | 19.65 | 19.41 | 715,413 |
| Mar 18 2024 | 19.60 | -0.35 | -1.75% | 19.90 | 19.90 | 19.43 | 854,828 |
| Mar 15 2024 | 19.95 | 0.10 | 0.50% | 19.85 | 20.0499 | 19.735 | 884,094 |
| Mar 14 2024 | 19.85 | -0.39 | -1.93% | 20.18 | 20.20 | 19.78 | 657,208 |
| Mar 13 2024 | 20.24 | 0.12 | 0.60% | 20.15 | 20.38 | 20.12 | 695,518 |
| Mar 12 2024 | 20.12 | 0.28 | 1.41% | 19.84 | 20.175 | 19.83 | 616,296 |
| Mar 11 2024 | 19.84 | -0.06 | -0.30% | 19.81 | 19.98 | 19.70 | 282,135 |
| Mar 08 2024 | 19.90 | 0.29 | 1.48% | 19.71 | 19.92 | 19.7081 | 723,249 |
| Mar 07 2024 | 19.61 | -0.21 | -1.06% | 19.87 | 20.04 | 19.61 | 850,870 |
| Mar 06 2024 | 19.82 | 0.86 | 4.54% | 19.32 | 19.83 | 19.311 | 1,204,819 |
| Mar 05 2024 | 18.96 | 0.15 | 0.80% | 18.90 | 19.27 | 18.78 | 1,474,351 |
| Mar 04 2024 | 18.81 | -1.79 | -8.69% | 21.00 | 21.0399 | 18.75 | 2,721,077 |
| Mar 01 2024 | 20.60 | 0.25 | 1.23% | 20.50 | 20.755 | 20.41 | 829,729 |
| Feb 29 2024 | 20.35 | 0.12 | 0.59% | 20.23 | 20.49 | 20.22 | 563,026 |
| Feb 28 2024 | 20.23 | -0.18 | -0.88% | 20.45 | 20.63 | 20.14 | 675,935 |
| Feb 27 2024 | 20.41 | 0.22 | 1.09% | 20.20 | 20.52 | 20.19 | 535,021 |
| Feb 26 2024 | 20.19 | 0.16 | 0.80% | 20.01 | 20.22 | 19.7601 | 661,029 |
| Feb 23 2024 | 20.03 | 0.07 | 0.35% | 19.90 | 20.08 | 19.77 | 287,964 |
| Feb 22 2024 | 19.96 | -0.08 | -0.40% | 20.00 | 20.08 | 19.8302 | 442,117 |
| Feb 21 2024 | 20.04 | -0.24 | -1.18% | 20.00 | 20.22 | 19.83 | 644,310 |
| Feb 20 2024 | 20.28 | -0.08 | -0.39% | 20.32 | 20.40 | 20.11 | 671,362 |
| Feb 16 2024 | 20.36 | 0.11 | 0.54% | 20.31 | 20.47 | 20.18 | 517,846 |
| Feb 15 2024 | 20.25 | -0.15 | -0.74% | 20.45 | 20.5194 | 20.19 | 567,934 |
| Feb 14 2024 | 20.40 | -0.07 | -0.34% | 20.55 | 20.575 | 20.16 | 647,620 |
| Feb 13 2024 | 20.47 | -0.41 | -1.96% | 20.75 | 20.85 | 20.38 | 604,605 |
