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 (%)
Mar 31, 2010 13.22 15.12 13.22 14.81 20,818 +1.54(+11.57%)
Mar 30, 2010 13.89 14.20 12.79 13.28 33,656 -0.80(-5.68%)
Mar 29, 2010 14.87 15.06 13.71 14.08 40,799 -0.92(-6.15%)
Mar 26, 2010 15.61 15.61 14.75 15.00 24,673 -0.68(-4.31%)
Mar 25, 2010 16.29 16.29 15.49 15.67 19,181 -0.43(-2.67%)
Mar 24, 2010 15.98 16.10 15.49 16.10 18,534 +0.43(+2.75%)
Mar 23, 2010 15.67 15.74 14.75 15.67 22,060 +0.18(+1.19%)
Mar 22, 2010 15.74 16.17 15.24 15.49 24,250 -0.86(-5.26%)
Mar 19, 2010 14.26 16.35 13.83 16.35 63,318 +1.91(+13.19%)
Mar 18, 2010 15.31 15.80 14.44 14.44 22,593 -0.62(-4.10%)
Mar 17, 2010 15.31 15.55 15.06 15.06 10,849 -0.06(-0.39%)
Mar 16, 2010 15.00 15.61 15.00 15.12 15,867 +0.00(+0.00%)
Mar 15, 2010 14.57 15.37 14.57 15.12 41,161 -0.49(-3.15%)
Mar 12, 2010 15.37 15.61 13.71 15.61 64,479 +1.91(+13.90%)
Mar 11, 2010 12.29 13.71 12.29 13.71 35,460 +0.86(+6.70%)
Mar 10, 2010 13.09 13.52 12.66 12.85 41,234 -0.43(-3.24%)
Mar 09, 2010 12.42 13.40 12.17 13.28 71,275 +0.86(+6.93%)
Mar 08, 2010 11.62 12.42 11.62 12.42 46,343 +0.98(+8.60%)
Mar 05, 2010 11.13 11.62 11.13 11.43 19,541 +0.25(+2.20%)
Mar 04, 2010 11.49 11.56 11.06 11.19 27,488 -0.43(-3.70%)
Mar 03, 2010 12.17 12.17 11.49 11.62 28,686 -0.43(-3.57%)
Mar 02, 2010 11.49 12.29 11.49 12.05 69,724 +0.49(+4.26%)
Mar 01, 2010 11.37 12.42 11.13 11.56 56,371 +0.18(+1.62%)
Feb 26, 2010 10.26 11.37 10.26 11.37 93,890 +1.11(+10.78%)
Feb 25, 2010 10.02 10.26 9.958 10.26 14,671 +0.31(+3.09%)
Feb 24, 2010 9.712 10.26 9.712 9.958 10,595 +0.18(+1.89%)
Feb 23, 2010 9.838 9.958 9.712 9.773 8,986 +0.00(+0.00%)
Feb 22, 2010 9.958 9.958 9.712 9.773 14,244 -0.25(-2.45%)
Feb 19, 2010 9.897 10.08 9.773 10.02 14,956 +0.00(+0.00%)
Feb 18, 2010 9.650 10.26 9.650 10.02 29,549 +0.25(+2.52%)
Feb 17, 2010 10.08 10.08 9.712 9.773 16,657 -0.31(-3.05%)
Feb 16, 2010 9.958 10.08 9.835 10.08 14,054 +0.18(+1.86%)
Feb 12, 2010 9.650 9.896 9.896 9.896 14,723 +0.12(+1.26%)
Feb 11, 2010 9.712 9.896 9.589 9.773 15,961 -0.06(-0.63%)
Feb 10, 2010 9.835 9.958 9.589 9.835 17,954 -0.06(-0.62%)
Feb 09, 2010 9.773 9.896 9.589 9.896 22,167 +0.06(+0.66%)
Feb 08, 2010 9.835 9.958 9.712 9.832 10,813 +0.06(+0.60%)
Feb 05, 2010 9.958 10.08 9.589 9.773 35,936 -0.12(-1.24%)
Feb 04, 2010 10.08 10.14 9.589 9.896 32,650 -0.25(-2.42%)
Feb 03, 2010 9.589 10.14 9.589 10.14 50,197 +0.31(+3.12%)
Feb 02, 2010 9.589 10.14 9.466 9.835 23,607 +0.06(+0.63%)
Feb 01, 2010 9.835 10.02 9.527 9.773 25,663 +0.00(+0.00%)
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%)
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.