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: 4:10 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 (%)
Dec 31, 2009 8.974 8.827 8.827 8.827 18,302 -0.15(-1.64%)
Dec 30, 2009 8.667 8.974 8.482 8.974 18,817 +0.25(+2.82%)
Dec 29, 2009 8.667 8.913 8.605 8.728 12,067 +0.06(+0.71%)
Dec 28, 2009 8.605 9.159 8.605 8.667 14,651 +0.12(+1.44%)
Dec 24, 2009 8.667 8.667 8.544 8.544 9,653 -0.12(-1.42%)
Dec 23, 2009 7.991 9.036 7.991 8.667 44,058 +0.55(+6.82%)
Dec 22, 2009 7.806 8.359 7.745 8.114 45,853 +0.18(+2.33%)
Dec 21, 2009 8.298 8.359 7.622 7.929 21,414 -0.37(-4.44%)
Dec 18, 2009 7.991 8.421 7.745 8.298 44,015 +0.06(+0.75%)
Dec 17, 2009 7.929 8.237 7.499 8.237 22,963 +0.31(+3.88%)
Dec 16, 2009 8.052 8.052 7.622 7.929 26,361 +0.12(+1.57%)
Dec 15, 2009 7.684 7.806 7.683 7.806 11,663 +0.06(+0.80%)
Dec 14, 2009 7.868 7.868 7.683 7.744 13,294 -0.00(-0.01%)
Dec 11, 2009 7.745 7.929 7.622 7.745 13,458 +0.18(+2.44%)
Dec 10, 2009 7.622 7.696 7.499 7.560 26,711 -0.25(-3.15%)
Dec 09, 2009 7.868 7.929 7.622 7.806 21,623 -0.06(-0.78%)
Dec 08, 2009 7.991 8.114 7.745 7.868 19,274 -0.18(-2.29%)
Dec 07, 2009 8.114 8.237 7.991 8.052 16,458 -0.12(-1.50%)
Dec 04, 2009 8.851 8.851 8.052 8.175 20,748 -0.18(-2.21%)
Dec 03, 2009 8.606 9.036 8.359 8.359 18,115 -0.18(-2.16%)
Dec 02, 2009 8.913 9.159 8.421 8.544 16,235 -0.31(-3.47%)
Dec 01, 2009 8.974 9.221 8.421 8.851 16,648 -0.25(-2.70%)
Nov 30, 2009 8.359 9.404 8.359 9.097 48,931 +0.92(+11.28%)
Nov 27, 2009 7.929 8.421 7.868 8.175 22,231 -0.25(-2.92%)
Nov 25, 2009 9.527 9.650 8.421 8.421 31,470 -0.80(-8.67%)
Nov 24, 2009 9.097 9.589 9.097 9.220 33,709 +0.06(+0.67%)
Nov 23, 2009 9.650 10.33 9.097 9.159 109,253 -0.25(-2.61%)
Nov 20, 2009 8.605 9.650 8.359 9.404 124,806 +0.68(+7.75%)
Nov 19, 2009 7.745 8.913 7.253 8.728 166,432 +1.35(+18.33%)
Nov 18, 2009 6.761 7.376 6.761 7.376 142,189 +0.74(+11.11%)
Nov 17, 2009 6.638 6.761 6.454 6.638 88,633 +0.00(+0.00%)
Nov 16, 2009 7.130 7.253 6.331 6.638 188,364 -0.37(-5.26%)
Nov 13, 2009 6.842 7.007 6.700 7.007 39,219 +0.12(+1.79%)
Nov 12, 2009 7.007 7.130 6.700 6.884 140,090 -0.06(-0.88%)
Nov 11, 2009 6.638 7.007 6.638 6.945 69,244 +0.31(+4.62%)
Nov 10, 2009 6.946 6.946 6.577 6.638 73,934 -0.06(-0.92%)
Nov 09, 2009 7.069 7.069 6.638 6.700 42,527 -0.11(-1.58%)
Nov 06, 2009 6.761 6.823 6.577 6.807 47,094 +0.08(+1.14%)
Nov 05, 2009 7.499 7.499 6.638 6.731 192,124 -0.15(-2.23%)
Nov 04, 2009 7.806 7.806 6.823 6.884 39,048 +0.31(+4.67%)
Nov 03, 2009 6.515 6.823 6.515 6.577 24,839 +0.12(+1.90%)
Nov 02, 2009 6.946 7.376 6.454 6.454 63,054 -0.49(-7.08%)
Oct 30, 2009 7.806 7.806 6.331 6.946 123,126 -0.86(-11.02%)
Oct 29, 2009 7.929 8.298 7.376 7.806 49,678 -0.55(-6.62%)
Oct 28, 2009 8.738 8.851 7.991 8.359 39,085 -0.37(-4.23%)
Oct 27, 2009 8.913 9.036 8.605 8.728 4,072 -0.18(-2.07%)
Oct 26, 2009 8.667 9.281 8.667 8.913 6,036 +0.06(+0.69%)
Oct 23, 2009 8.790 8.851 8.667 8.851 24,329 -0.18(-2.04%)
Oct 22, 2009 9.281 9.343 9.036 9.036 32,495 -0.37(-3.92%)
Oct 21, 2009 9.404 9.527 9.220 9.404 11,127 -0.12(-1.29%)
Oct 20, 2009 9.466 9.527 9.343 9.527 7,359 +0.06(+0.65%)
Oct 19, 2009 9.589 9.896 9.404 9.466 19,577 -0.12(-1.28%)
Oct 16, 2009 9.589 9.712 9.589 9.589 5,975 -0.12(-1.27%)
Oct 15, 2009 9.896 9.958 9.589 9.712 7,896 -0.12(-1.25%)
Oct 14, 2009 9.896 10.01 9.773 9.835 9,620 -0.06(-0.62%)
Oct 13, 2009 10.02 10.20 9.835 9.896 4,331 -0.31(-3.01%)
Oct 12, 2009 10.20 10.39 9.927 10.20 85,048 +0.00(+0.00%)
Oct 09, 2009 10.20 10.26 10.02 10.20 13,172 +0.00(+0.00%)
Oct 08, 2009 10.45 10.45 10.08 10.20 31,178 +0.12(+1.22%)
Oct 07, 2009 10.26 10.26 9.835 10.08 16,462 -0.06(-0.61%)
Oct 06, 2009 10.26 10.26 9.835 10.14 14,364 -0.06(-0.60%)
Oct 05, 2009 10.14 10.20 9.835 10.20 80,876 +0.37(+3.75%)
Oct 02, 2009 9.527 9.896 9.159 9.835 48,394 +0.43(+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.