Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.773 9.773 9.343 9.773 33,439 +0.06(+0.64%)
Jan 28, 2010 9.589 9.712 9.343 9.711 17,331 +0.31(+3.26%)
Jan 27, 2010 9.466 9.650 9.220 9.404 23,996 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.404 9.712 43,744 -0.43(-4.24%)
Jan 25, 2010 9.097 10.14 8.605 10.14 45,009 +1.17(+13.01%)
Jan 22, 2010 8.974 9.159 8.913 8.974 16,711 -0.25(-2.66%)
Jan 21, 2010 9.650 9.712 8.974 9.219 19,044 -0.25(-2.60%)
Jan 20, 2010 9.589 10.02 9.466 9.466 18,124 -0.37(-3.75%)
Jan 19, 2010 9.589 9.896 9.343 9.835 23,712 +0.25(+2.56%)
Jan 15, 2010 9.712 9.589 9.589 9.589 44,007 -0.12(-1.27%)
Jan 14, 2010 9.773 9.958 9.527 9.712 12,210 +0.00(+0.00%)
Jan 13, 2010 9.712 9.712 9.589 9.712 17,550 +0.18(+1.94%)
Jan 12, 2010 9.773 9.773 9.343 9.527 22,432 -0.31(-3.13%)
Jan 11, 2010 9.958 10.08 9.773 9.835 36,633 +0.06(+0.63%)
Jan 08, 2010 9.589 9.835 9.220 9.773 23,092 +0.18(+1.92%)
Jan 07, 2010 9.097 9.712 8.974 9.589 36,304 +0.55(+6.12%)
Jan 06, 2010 9.097 9.097 8.913 9.036 17,580 +0.06(+0.68%)
Jan 05, 2010 9.036 9.097 8.790 8.974 18,846 +0.06(+0.69%)
Jan 04, 2010 9.036 9.159 8.728 8.913 28,478 +0.09(+0.97%)
Dec 31, 2009 8.974 8.827 8.827 8.827 18,302 -0.15(-1.64%)
Dec 30, 2009 8.667 8.974 8.482 8.974 18,817 +0.25(+2.82%)
Dec 29, 2009 8.667 8.913 8.605 8.728 12,067 +0.06(+0.71%)
Dec 28, 2009 8.605 9.159 8.605 8.667 14,651 +0.12(+1.44%)
Dec 24, 2009 8.667 8.667 8.544 8.544 9,653 -0.12(-1.42%)
Dec 23, 2009 7.991 9.036 7.991 8.667 44,058 +0.55(+6.82%)
Dec 22, 2009 7.806 8.359 7.745 8.114 45,853 +0.18(+2.33%)
Dec 21, 2009 8.298 8.359 7.622 7.929 21,414 -0.37(-4.44%)
Dec 18, 2009 7.991 8.421 7.745 8.298 44,015 +0.06(+0.75%)
Dec 17, 2009 7.929 8.237 7.499 8.237 22,963 +0.31(+3.88%)
Dec 16, 2009 8.052 8.052 7.622 7.929 26,361 +0.12(+1.57%)
Dec 15, 2009 7.684 7.806 7.683 7.806 11,663 +0.06(+0.80%)
Dec 14, 2009 7.868 7.868 7.683 7.744 13,294 -0.00(-0.01%)
Dec 11, 2009 7.745 7.929 7.622 7.745 13,458 +0.18(+2.44%)
Dec 10, 2009 7.622 7.696 7.499 7.560 26,711 -0.25(-3.15%)
Dec 09, 2009 7.868 7.929 7.622 7.806 21,623 -0.06(-0.78%)
Dec 08, 2009 7.991 8.114 7.745 7.868 19,274 -0.18(-2.29%)
Dec 07, 2009 8.114 8.237 7.991 8.052 16,458 -0.12(-1.50%)
Dec 04, 2009 8.851 8.851 8.052 8.175 20,748 -0.18(-2.21%)
Dec 03, 2009 8.606 9.036 8.359 8.359 18,115 -0.18(-2.16%)
Dec 02, 2009 8.913 9.159 8.421 8.544 16,235 -0.31(-3.47%)
Dec 01, 2009 8.974 9.221 8.421 8.851 16,648 -0.25(-2.70%)
Nov 30, 2009 8.359 9.404 8.359 9.097 48,931 +0.92(+11.28%)
Nov 27, 2009 7.929 8.421 7.868 8.175 22,231 -0.25(-2.92%)
Nov 25, 2009 9.527 9.650 8.421 8.421 31,470 -0.80(-8.67%)
Nov 24, 2009 9.097 9.589 9.097 9.220 33,709 +0.06(+0.67%)
Nov 23, 2009 9.650 10.33 9.097 9.159 109,253 -0.25(-2.61%)
Nov 20, 2009 8.605 9.650 8.359 9.404 124,806 +0.68(+7.75%)
Nov 19, 2009 7.745 8.913 7.253 8.728 166,432 +1.35(+18.33%)
Nov 18, 2009 6.761 7.376 6.761 7.376 142,189 +0.74(+11.11%)
Nov 17, 2009 6.638 6.761 6.454 6.638 88,633 +0.00(+0.00%)
Nov 16, 2009 7.130 7.253 6.331 6.638 188,364 -0.37(-5.26%)
Nov 13, 2009 6.842 7.007 6.700 7.007 39,219 +0.12(+1.79%)
Nov 12, 2009 7.007 7.130 6.700 6.884 140,090 -0.06(-0.88%)
Nov 11, 2009 6.638 7.007 6.638 6.945 69,244 +0.31(+4.62%)
Nov 10, 2009 6.946 6.946 6.577 6.638 73,934 -0.06(-0.92%)
Nov 09, 2009 7.069 7.069 6.638 6.700 42,527 -0.11(-1.58%)
Nov 06, 2009 6.761 6.823 6.577 6.807 47,094 +0.08(+1.14%)
Nov 05, 2009 7.499 7.499 6.638 6.731 192,124 -0.15(-2.23%)
Nov 04, 2009 7.806 7.806 6.823 6.884 39,048 +0.31(+4.67%)
Nov 03, 2009 6.515 6.823 6.515 6.577 24,839 +0.12(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.