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

Global Ship Lease Inc (NY: GSL )

23.14 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 9.094 8.945 8.945 8.945 18,061 -0.15(-1.64%)
Dec 30, 2009 8.783 9.094 8.596 9.094 18,568 +0.25(+2.82%)
Dec 29, 2009 8.783 9.032 8.720 8.845 11,908 +0.06(+0.71%)
Dec 28, 2009 8.720 9.281 8.720 8.783 14,458 +0.12(+1.44%)
Dec 24, 2009 8.783 8.783 8.658 8.658 9,526 -0.12(-1.42%)
Dec 23, 2009 8.098 9.156 8.098 8.783 43,477 +0.56(+6.82%)
Dec 22, 2009 7.911 8.471 7.848 8.222 45,248 +0.19(+2.33%)
Dec 21, 2009 8.409 8.471 7.724 8.035 21,132 -0.37(-4.44%)
Dec 18, 2009 8.098 8.534 7.848 8.409 43,434 +0.06(+0.75%)
Dec 17, 2009 8.035 8.347 7.599 8.347 22,660 +0.31(+3.88%)
Dec 16, 2009 8.160 8.160 7.724 8.035 26,013 +0.12(+1.57%)
Dec 15, 2009 7.787 7.911 7.786 7.911 11,509 +0.06(+0.80%)
Dec 14, 2009 7.973 7.973 7.786 7.848 13,118 -0.00(-0.01%)
Dec 11, 2009 7.848 8.035 7.724 7.848 13,280 +0.19(+2.44%)
Dec 10, 2009 7.724 7.799 7.599 7.661 26,358 -0.25(-3.15%)
Dec 09, 2009 7.973 8.035 7.724 7.911 21,338 -0.06(-0.78%)
Dec 08, 2009 8.098 8.222 7.848 7.973 19,020 -0.19(-2.29%)
Dec 07, 2009 8.222 8.347 8.098 8.160 16,241 -0.12(-1.50%)
Dec 04, 2009 8.970 8.970 8.160 8.284 20,474 -0.19(-2.21%)
Dec 03, 2009 8.721 9.156 8.471 8.471 17,876 -0.19(-2.16%)
Dec 02, 2009 9.032 9.282 8.534 8.658 16,021 -0.31(-3.47%)
Dec 01, 2009 9.094 9.344 8.534 8.970 16,429 -0.25(-2.70%)
Nov 30, 2009 8.471 9.530 8.471 9.219 48,286 +0.93(+11.28%)
Nov 27, 2009 8.035 8.534 7.973 8.284 21,937 -0.25(-2.92%)
Nov 25, 2009 9.655 9.779 8.534 8.534 31,055 -0.81(-8.67%)
Nov 24, 2009 9.219 9.717 9.219 9.343 33,264 +0.06(+0.67%)
Nov 23, 2009 9.779 10.46 9.219 9.281 107,812 -0.25(-2.61%)
Nov 20, 2009 8.720 9.779 8.471 9.530 123,160 +0.69(+7.75%)
Nov 19, 2009 7.848 9.032 7.350 8.845 164,237 +1.37(+18.33%)
Nov 18, 2009 6.852 7.475 6.851 7.475 140,313 +0.75(+11.11%)
Nov 17, 2009 6.727 6.852 6.540 6.727 87,463 +0.00(+0.00%)
Nov 16, 2009 7.225 7.350 6.416 6.727 185,879 -0.37(-5.26%)
Nov 13, 2009 6.934 7.101 6.789 7.101 38,702 +0.12(+1.79%)
Nov 12, 2009 7.101 7.225 6.789 6.976 138,242 -0.06(-0.88%)
Nov 11, 2009 6.727 7.101 6.727 7.038 68,331 +0.31(+4.62%)
Nov 10, 2009 7.039 7.039 6.665 6.727 72,959 -0.06(-0.92%)
Nov 09, 2009 7.163 7.163 6.727 6.789 41,966 -0.11(-1.58%)
Nov 06, 2009 6.852 6.914 6.665 6.898 46,472 +0.08(+1.14%)
Nov 05, 2009 7.599 7.599 6.727 6.821 189,590 -0.16(-2.23%)
Nov 04, 2009 7.911 7.911 6.914 6.976 38,533 +0.31(+4.67%)
Nov 03, 2009 6.603 6.914 6.603 6.665 24,511 +0.12(+1.90%)
Nov 02, 2009 7.039 7.475 6.540 6.540 62,223 -0.50(-7.08%)
Oct 30, 2009 7.911 7.911 6.416 7.039 121,502 -0.87(-11.02%)
Oct 29, 2009 8.035 8.409 7.475 7.911 49,023 -0.56(-6.62%)
Oct 28, 2009 8.855 8.970 8.098 8.471 38,569 -0.37(-4.23%)
Oct 27, 2009 9.032 9.156 8.720 8.845 4,019 -0.19(-2.07%)
Oct 26, 2009 8.783 9.406 8.783 9.032 5,956 +0.06(+0.69%)
Oct 23, 2009 8.907 8.970 8.783 8.970 24,008 -0.19(-2.04%)
Oct 22, 2009 9.406 9.468 9.156 9.156 32,066 -0.37(-3.92%)
Oct 21, 2009 9.530 9.655 9.343 9.530 10,981 -0.12(-1.29%)
Oct 20, 2009 9.592 9.655 9.468 9.655 7,262 +0.06(+0.65%)
Oct 19, 2009 9.717 10.03 9.530 9.592 19,318 -0.12(-1.28%)
Oct 16, 2009 9.717 9.842 9.717 9.717 5,897 -0.12(-1.27%)
Oct 15, 2009 10.03 10.09 9.717 9.842 7,792 -0.12(-1.25%)
Oct 14, 2009 10.03 10.15 9.904 9.966 9,493 -0.06(-0.62%)
Oct 13, 2009 10.15 10.34 9.966 10.03 4,274 -0.31(-3.01%)
Oct 12, 2009 10.34 10.53 10.06 10.34 83,926 +0.00(+0.00%)
Oct 09, 2009 10.34 10.40 10.15 10.34 12,998 +0.00(+0.00%)
Oct 08, 2009 10.59 10.59 10.22 10.34 30,767 +0.12(+1.22%)
Oct 07, 2009 10.40 10.40 9.966 10.22 16,245 -0.06(-0.61%)
Oct 06, 2009 10.40 10.40 9.966 10.28 14,175 -0.06(-0.60%)
Oct 05, 2009 10.28 10.34 9.966 10.34 79,809 +0.37(+3.75%)
Oct 02, 2009 9.655 10.03 9.281 9.966 47,756 +0.44(+4.58%)
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.