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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 10.26 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.