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

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2009 7.803 7.803 6.329 6.943 123,170 -0.86(-11.02%)
Oct 29, 2009 7.926 8.295 7.373 7.803 49,696 -0.55(-6.62%)
Oct 28, 2009 8.735 8.848 7.988 8.356 39,099 -0.37(-4.23%)
Oct 27, 2009 8.909 9.032 8.602 8.725 4,074 -0.18(-2.07%)
Oct 26, 2009 8.664 9.278 8.664 8.909 6,038 +0.06(+0.69%)
Oct 23, 2009 8.787 8.848 8.664 8.848 24,337 -0.18(-2.04%)
Oct 22, 2009 9.278 9.340 9.032 9.032 32,507 -0.37(-3.92%)
Oct 21, 2009 9.401 9.524 9.217 9.401 11,131 -0.12(-1.29%)
Oct 20, 2009 9.462 9.524 9.340 9.524 7,361 +0.06(+0.65%)
Oct 19, 2009 9.585 9.893 9.401 9.462 19,584 -0.12(-1.28%)
Oct 16, 2009 9.585 9.708 9.585 9.585 5,978 -0.12(-1.27%)
Oct 15, 2009 9.893 9.954 9.585 9.708 7,899 -0.12(-1.25%)
Oct 14, 2009 9.893 10.01 9.770 9.831 9,623 -0.06(-0.62%)
Oct 13, 2009 10.02 10.20 9.831 9.893 4,333 -0.31(-3.01%)
Oct 12, 2009 10.20 10.38 9.924 10.20 85,078 +0.00(+0.00%)
Oct 09, 2009 10.20 10.26 10.02 10.20 13,177 +0.00(+0.00%)
Oct 08, 2009 10.45 10.45 10.08 10.20 31,189 +0.12(+1.22%)
Oct 07, 2009 10.26 10.26 9.831 10.08 16,468 -0.06(-0.61%)
Oct 06, 2009 10.26 10.26 9.831 10.14 14,369 -0.06(-0.60%)
Oct 05, 2009 10.14 10.20 9.831 10.20 80,906 +0.37(+3.75%)
Oct 02, 2009 9.524 9.893 9.155 9.831 48,412 +0.43(+4.58%)
Oct 01, 2009 9.893 9.893 9.155 9.401 58,882 -0.49(-4.97%)
Sep 30, 2009 10.14 10.26 9.585 9.893 46,414 +0.00(+0.00%)
Sep 29, 2009 9.954 10.14 9.708 9.893 19,391 +0.25(+2.55%)
Sep 28, 2009 9.462 10.14 9.462 9.647 24,630 +0.00(+0.00%)
Sep 25, 2009 9.340 9.647 9.278 9.647 17,839 +0.18(+1.95%)
Sep 24, 2009 9.831 9.954 9.340 9.462 44,332 -0.31(-3.15%)
Sep 23, 2009 10.75 10.75 9.708 9.770 31,924 -0.43(-4.21%)
Sep 22, 2009 9.893 10.63 9.893 10.20 47,055 +0.12(+1.22%)
Sep 21, 2009 10.57 10.57 9.770 10.08 29,003 -0.49(-4.65%)
Sep 18, 2009 11.37 11.43 10.51 10.57 30,500 -0.31(-2.82%)
Sep 17, 2009 10.14 11.31 10.08 10.88 106,142 +1.35(+14.20%)
Sep 16, 2009 9.278 10.08 9.278 9.523 66,092 +0.18(+1.97%)
Sep 15, 2009 9.524 9.647 9.278 9.340 53,815 -0.18(-1.94%)
Sep 14, 2009 9.340 9.524 9.278 9.524 30,927 +0.18(+1.97%)
Sep 11, 2009 9.585 9.831 9.278 9.340 46,733 -0.18(-1.94%)
Sep 10, 2009 9.770 9.770 9.407 9.524 43,800 -0.06(-0.64%)
Sep 09, 2009 9.893 10.02 9.462 9.585 73,355 -0.61(-6.02%)
Sep 08, 2009 10.38 10.51 9.893 10.20 31,206 -0.16(-1.54%)
Sep 04, 2009 10.02 10.69 10.02 10.36 13,879 +0.04(+0.36%)
Sep 03, 2009 10.38 10.38 10.02 10.32 9,557 +0.06(+0.60%)
Sep 02, 2009 10.02 10.26 9.831 10.26 21,064 +0.55(+5.69%)
Sep 01, 2009 9.462 9.893 9.462 9.709 28,521 +0.00(+0.01%)
Aug 31, 2009 10.20 10.26 9.585 9.708 23,523 -0.55(-5.39%)
Aug 28, 2009 10.75 10.75 10.20 10.26 25,638 -0.37(-3.47%)
Aug 27, 2009 10.75 10.75 10.14 10.63 27,644 +0.06(+0.58%)
Aug 26, 2009 10.20 10.57 10.02 10.57 34,318 +0.55(+5.52%)
Aug 25, 2009 11.31 11.31 9.524 10.02 170,483 -1.29(-11.41%)
Aug 24, 2009 12.60 12.60 11.06 11.31 77,796 -0.98(-8.00%)
Aug 21, 2009 14.01 15.36 11.06 12.29 220,185 -0.61(-4.76%)
Aug 20, 2009 13.03 13.03 12.53 12.90 34,128 +0.06(+0.48%)
Aug 19, 2009 12.84 13.03 12.29 12.84 24,513 +0.00(+0.00%)
Aug 18, 2009 11.80 12.96 11.80 12.84 51,181 +1.60(+14.21%)
Aug 17, 2009 11.37 12.60 11.18 11.24 74,976 -0.49(-4.19%)
Aug 14, 2009 10.75 11.80 10.70 11.74 74,496 +1.11(+10.41%)
Aug 13, 2009 9.401 10.63 9.217 10.63 51,043 +1.23(+13.07%)
Aug 12, 2009 9.217 9.401 8.909 9.401 48,991 +0.12(+1.32%)
Aug 11, 2009 9.708 9.708 8.787 9.278 31,854 -0.25(-2.58%)
Aug 10, 2009 8.909 9.770 8.541 9.524 64,860 +0.80(+9.15%)
Aug 07, 2009 9.217 9.217 8.479 8.725 49,475 +0.06(+0.71%)
Aug 06, 2009 9.524 9.524 8.479 8.664 54,256 -0.73(-7.78%)
Aug 05, 2009 9.893 9.954 9.032 9.395 75,380 -0.37(-3.84%)
Aug 04, 2009 10.14 10.32 9.217 9.770 72,739 -0.06(-0.62%)
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.