Skip to main content

Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.94 20.87 19.94 20.50 19,253 +0.37(+1.86%)
Apr 29, 2010 20.38 20.44 19.44 20.13 9,932 +0.69(+3.53%)
Apr 28, 2010 19.88 20.00 19.19 19.44 11,165 -0.75(-3.70%)
Apr 27, 2010 20.06 21.12 19.94 20.19 34,157 +0.00(+0.00%)
Apr 26, 2010 19.69 20.69 19.57 20.19 32,660 +0.62(+3.18%)
Apr 23, 2010 18.01 19.57 18.01 19.57 38,540 +1.56(+8.65%)
Apr 22, 2010 16.95 18.01 16.64 18.01 16,220 +0.69(+3.96%)
Apr 21, 2010 17.76 17.82 16.89 17.32 3,641 -0.12(-0.71%)
Apr 20, 2010 17.38 18.01 16.51 17.45 32,396 -0.12(-0.71%)
Apr 19, 2010 18.63 18.63 17.45 17.57 17,364 -0.87(-4.73%)
Apr 16, 2010 17.51 18.63 17.51 18.44 19,839 +0.93(+5.34%)
Apr 15, 2010 18.57 18.57 17.38 17.51 15,623 -0.81(-4.42%)
Apr 14, 2010 18.13 18.57 16.20 18.32 52,791 +0.25(+1.38%)
Apr 13, 2010 16.08 18.57 16.08 18.07 79,032 +2.24(+14.17%)
Apr 12, 2010 15.95 15.95 15.70 15.83 6,036 -0.07(-0.41%)
Apr 09, 2010 15.83 16.01 15.52 15.89 4,800 -0.06(-0.37%)
Apr 08, 2010 16.20 16.20 15.70 15.95 11,509 -0.12(-0.78%)
Apr 07, 2010 15.52 16.20 15.45 16.08 21,485 +0.69(+4.45%)
Apr 06, 2010 15.27 15.39 14.83 15.39 10,475 +0.69(+4.66%)
Apr 05, 2010 14.77 15.02 14.08 14.71 9,051 +0.31(+2.16%)
Apr 01, 2010 14.95 14.39 14.39 14.39 13,898 -0.62(-4.15%)
Mar 31, 2010 13.40 15.33 13.40 15.02 20,536 +1.56(+11.57%)
Mar 30, 2010 14.08 14.39 12.96 13.46 33,200 -0.81(-5.68%)
Mar 29, 2010 15.08 15.27 13.90 14.27 40,246 -0.93(-6.15%)
Mar 26, 2010 15.83 15.83 14.95 15.20 24,339 -0.69(-4.31%)
Mar 25, 2010 16.51 16.51 15.70 15.89 18,921 -0.44(-2.67%)
Mar 24, 2010 16.20 16.33 15.70 16.33 18,283 +0.44(+2.75%)
Mar 23, 2010 15.89 15.95 14.95 15.89 21,761 +0.19(+1.19%)
Mar 22, 2010 15.95 16.39 15.45 15.70 23,921 -0.87(-5.26%)
Mar 19, 2010 14.46 16.57 14.02 16.57 62,461 +1.93(+13.19%)
Mar 18, 2010 15.52 16.01 14.64 14.64 22,287 -0.63(-4.10%)
Mar 17, 2010 15.52 15.76 15.27 15.27 10,702 -0.06(-0.39%)
Mar 16, 2010 15.20 15.83 15.20 15.33 15,652 +0.00(+0.00%)
Mar 15, 2010 14.77 15.58 14.77 15.33 40,604 -0.50(-3.15%)
Mar 12, 2010 15.58 15.83 13.90 15.83 63,606 +1.93(+13.90%)
Mar 11, 2010 12.46 13.90 12.46 13.90 34,980 +0.87(+6.70%)
Mar 10, 2010 13.27 13.71 12.84 13.02 40,676 -0.44(-3.24%)
Mar 09, 2010 12.59 13.58 12.34 13.46 70,310 +0.87(+6.93%)
Mar 08, 2010 11.78 12.59 11.78 12.59 45,715 +1.00(+8.60%)
Mar 05, 2010 11.28 11.78 11.28 11.59 19,276 +0.25(+2.20%)
Mar 04, 2010 11.65 11.71 11.22 11.34 27,115 -0.44(-3.70%)
Mar 03, 2010 12.34 12.34 11.65 11.78 28,298 -0.44(-3.57%)
Mar 02, 2010 11.65 12.46 11.65 12.21 68,779 +0.50(+4.26%)
Mar 01, 2010 11.53 12.59 11.28 11.71 55,607 +0.19(+1.62%)
Feb 26, 2010 10.41 11.53 10.41 11.53 92,618 +1.12(+10.78%)
Feb 25, 2010 10.16 10.41 10.09 10.41 14,472 +0.31(+3.09%)
Feb 24, 2010 9.845 10.41 9.845 10.09 10,451 +0.19(+1.89%)
Feb 23, 2010 9.973 10.09 9.845 9.907 8,864 +0.00(+0.00%)
Feb 22, 2010 10.09 10.09 9.845 9.907 14,051 -0.25(-2.45%)
Feb 19, 2010 10.03 10.22 9.907 10.16 14,754 +0.00(+0.00%)
Feb 18, 2010 9.783 10.41 9.783 10.16 29,148 +0.25(+2.52%)
Feb 17, 2010 10.22 10.22 9.845 9.907 16,431 -0.31(-3.05%)
Feb 16, 2010 10.09 10.22 9.970 10.22 13,864 +0.19(+1.86%)
Feb 12, 2010 9.783 10.03 10.03 10.03 14,523 +0.12(+1.26%)
Feb 11, 2010 9.845 10.03 9.720 9.907 15,745 -0.06(-0.62%)
Feb 10, 2010 9.970 10.09 9.720 9.970 17,711 -0.06(-0.62%)
Feb 09, 2010 9.907 10.03 9.720 10.03 21,867 +0.07(+0.66%)
Feb 08, 2010 9.970 10.09 9.845 9.967 10,666 +0.06(+0.60%)
Feb 05, 2010 10.09 10.22 9.720 9.907 35,449 -0.12(-1.24%)
Feb 04, 2010 10.22 10.28 9.720 10.03 32,208 -0.25(-2.42%)
Feb 03, 2010 9.720 10.28 9.720 10.28 49,517 +0.31(+3.13%)
Feb 02, 2010 9.720 10.28 9.596 9.970 23,287 +0.06(+0.63%)
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.