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 (%)
Aug 31, 2009 10.20 10.27 9.589 9.712 23,515 -0.55(-5.39%)
Aug 28, 2009 10.76 10.76 10.20 10.26 25,629 -0.37(-3.47%)
Aug 27, 2009 10.76 10.76 10.14 10.63 27,634 +0.06(+0.58%)
Aug 26, 2009 10.20 10.57 10.02 10.57 34,305 +0.55(+5.52%)
Aug 25, 2009 11.31 11.31 9.527 10.02 170,422 -1.29(-11.41%)
Aug 24, 2009 12.60 12.60 11.06 11.31 77,768 -0.98(-8.00%)
Aug 21, 2009 14.01 15.37 11.06 12.29 220,105 -0.61(-4.76%)
Aug 20, 2009 13.03 13.03 12.54 12.91 34,116 +0.06(+0.48%)
Aug 19, 2009 12.85 13.03 12.29 12.85 24,504 +0.00(+0.00%)
Aug 18, 2009 11.80 12.97 11.80 12.85 51,163 +1.60(+14.21%)
Aug 17, 2009 11.37 12.60 11.19 11.25 74,949 -0.49(-4.19%)
Aug 14, 2009 10.76 11.80 10.70 11.74 74,469 +1.11(+10.41%)
Aug 13, 2009 9.404 10.63 9.220 10.63 51,025 +1.23(+13.07%)
Aug 12, 2009 9.220 9.404 8.912 9.404 48,974 +0.12(+1.32%)
Aug 11, 2009 9.712 9.712 8.790 9.281 31,842 -0.25(-2.58%)
Aug 10, 2009 8.913 9.773 8.544 9.527 64,836 +0.80(+9.15%)
Aug 07, 2009 9.220 9.220 8.482 8.728 49,458 +0.06(+0.71%)
Aug 06, 2009 9.527 9.527 8.482 8.667 54,236 -0.73(-7.78%)
Aug 05, 2009 9.896 9.958 9.036 9.398 75,353 -0.37(-3.84%)
Aug 04, 2009 10.14 10.33 9.220 9.773 72,713 -0.06(-0.63%)
Aug 03, 2009 9.343 9.958 8.913 9.835 162,883 +1.23(+14.29%)
Jul 31, 2009 7.622 8.605 7.560 8.605 104,471 +1.29(+17.65%)
Jul 30, 2009 8.175 8.176 7.192 7.315 75,432 -0.06(-0.83%)
Jul 29, 2009 7.376 7.560 7.253 7.376 25,495 +0.06(+0.84%)
Jul 28, 2009 7.253 7.560 7.192 7.315 32,057 +0.00(+0.00%)
Jul 27, 2009 7.622 7.622 7.253 7.315 39,256 -0.06(-0.83%)
Jul 24, 2009 7.683 7.745 7.315 7.376 178 -0.18(-2.44%)
Jul 23, 2009 7.437 7.745 7.437 7.560 33,984 +0.18(+2.50%)
Jul 22, 2009 7.683 7.683 7.376 7.376 12,725 -0.06(-0.83%)
Jul 21, 2009 7.868 7.868 7.437 7.437 19,187 -0.18(-2.42%)
Jul 20, 2009 7.683 7.929 7.376 7.622 51,465 +0.12(+1.64%)
Jul 17, 2009 7.376 7.868 7.376 7.499 28,941 +0.12(+1.67%)
Jul 16, 2009 8.544 8.607 6.515 7.376 88,289 -1.23(-14.28%)
Jul 15, 2009 9.220 9.343 8.359 8.605 83,820 -0.06(-0.72%)
Jul 14, 2009 10.08 10.08 8.298 8.667 312,477 -1.23(-12.42%)
Jul 13, 2009 10.02 10.25 9.712 9.896 7,518 +0.06(+0.62%)
Jul 10, 2009 9.650 9.835 9.527 9.835 5,701 +0.12(+1.27%)
Jul 09, 2009 10.08 10.08 9.527 9.712 17,462 -0.37(-3.66%)
Jul 08, 2009 10.76 10.76 9.958 10.08 8,440 -0.55(-5.20%)
Jul 07, 2009 10.76 10.85 10.63 10.63 3,748 -0.18(-1.70%)
Jul 06, 2009 11.06 11.06 10.70 10.82 9,385 -0.37(-3.30%)
Jul 02, 2009 11.43 11.43 11.06 11.19 4,387 -0.12(-1.09%)
Jul 01, 2009 11.31 11.43 11.06 11.31 4,976 +0.25(+2.22%)
Jun 30, 2009 11.06 11.68 11.06 11.06 6,882 -0.25(-2.17%)
Jun 29, 2009 11.99 11.99 11.31 11.31 7,426 -0.18(-1.60%)
Jun 26, 2009 11.68 12.17 11.43 11.49 23,043 -0.18(-1.58%)
Jun 25, 2009 11.43 11.68 11.37 11.68 4,542 +0.31(+2.70%)
Jun 24, 2009 11.68 11.99 11.37 11.37 13,061 -0.12(-1.07%)
Jun 23, 2009 11.37 11.80 11.37 11.49 5,463 -0.06(-0.53%)
Jun 22, 2009 11.86 11.86 11.37 11.56 5,904 -0.31(-2.59%)
Jun 19, 2009 11.86 11.86 11.37 11.86 7,300 +0.37(+3.21%)
Jun 18, 2009 11.74 11.80 11.43 11.49 6,847 -0.12(-1.06%)
Jun 17, 2009 12.48 12.48 11.43 11.62 16,427 -0.61(-5.02%)
Jun 16, 2009 11.92 12.60 11.74 12.23 4,412 +0.18(+1.53%)
Jun 15, 2009 12.79 12.97 11.74 12.05 16,205 -0.80(-6.22%)
Jun 12, 2009 13.15 13.15 12.72 12.85 6,176 -0.31(-2.34%)
Jun 11, 2009 13.52 13.52 12.66 13.15 13,008 -0.12(-0.93%)
Jun 10, 2009 13.15 13.77 13.15 13.28 20,195 +0.12(+0.93%)
Jun 09, 2009 13.71 13.71 12.97 13.15 8,857 -0.12(-0.93%)
Jun 08, 2009 13.46 13.52 12.66 13.28 21,548 -0.12(-0.92%)
Jun 05, 2009 13.71 14.01 13.03 13.40 22,758 -0.06(-0.46%)
Jun 04, 2009 12.91 13.83 12.72 13.46 24,661 +0.80(+6.31%)
Jun 03, 2009 12.48 13.22 12.48 12.66 16,542 +0.00(+0.00%)
Jun 02, 2009 12.29 13.03 12.29 12.66 31,862 +0.37(+3.00%)
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.