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

Global Ship Lease Inc (NY: GSL )

28.57 +0.82 (+2.95%)
Streaming Delayed Price Updated: 1:15 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 (%)
Jan 29, 2010 9.770 9.770 9.340 9.770 33,451 +0.06(+0.64%)
Jan 28, 2010 9.585 9.708 9.340 9.708 17,337 +0.31(+3.26%)
Jan 27, 2010 9.462 9.647 9.217 9.401 24,004 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.401 9.708 43,760 -0.43(-4.24%)
Jan 25, 2010 9.094 10.14 8.602 10.14 45,025 +1.17(+13.01%)
Jan 22, 2010 8.971 9.155 8.909 8.971 16,717 -0.25(-2.66%)
Jan 21, 2010 9.647 9.708 8.971 9.216 19,051 -0.25(-2.60%)
Jan 20, 2010 9.585 10.02 9.462 9.462 18,130 -0.37(-3.75%)
Jan 19, 2010 9.585 9.893 9.340 9.831 23,720 +0.25(+2.56%)
Jan 15, 2010 9.708 9.585 9.585 9.585 44,023 -0.12(-1.27%)
Jan 14, 2010 9.770 9.954 9.524 9.708 12,214 +0.00(+0.00%)
Jan 13, 2010 9.708 9.708 9.585 9.708 17,556 +0.18(+1.94%)
Jan 12, 2010 9.770 9.770 9.340 9.524 22,440 -0.31(-3.12%)
Jan 11, 2010 9.954 10.08 9.770 9.831 36,646 +0.06(+0.63%)
Jan 08, 2010 9.585 9.831 9.217 9.770 23,100 +0.18(+1.92%)
Jan 07, 2010 9.094 9.708 8.971 9.585 36,317 +0.55(+6.12%)
Jan 06, 2010 9.094 9.094 8.909 9.032 17,586 +0.06(+0.68%)
Jan 05, 2010 9.032 9.094 8.787 8.971 18,852 +0.06(+0.69%)
Jan 04, 2010 9.032 9.155 8.725 8.909 28,488 +0.09(+0.97%)
Dec 31, 2009 8.971 8.823 8.823 8.823 18,309 -0.15(-1.64%)
Dec 30, 2009 8.664 8.971 8.479 8.971 18,823 +0.25(+2.82%)
Dec 29, 2009 8.664 8.909 8.602 8.725 12,072 +0.06(+0.71%)
Dec 28, 2009 8.602 9.155 8.602 8.664 14,656 +0.12(+1.44%)
Dec 24, 2009 8.664 8.664 8.541 8.541 9,656 -0.12(-1.42%)
Dec 23, 2009 7.988 9.032 7.988 8.664 44,074 +0.55(+6.82%)
Dec 22, 2009 7.803 8.356 7.742 8.111 45,869 +0.18(+2.33%)
Dec 21, 2009 8.295 8.356 7.619 7.926 21,422 -0.37(-4.44%)
Dec 18, 2009 7.988 8.418 7.742 8.295 44,030 +0.06(+0.75%)
Dec 17, 2009 7.926 8.234 7.496 8.234 22,971 +0.31(+3.88%)
Dec 16, 2009 8.049 8.049 7.619 7.926 26,371 +0.12(+1.57%)
Dec 15, 2009 7.681 7.803 7.681 7.803 11,667 +0.06(+0.80%)
Dec 14, 2009 7.865 7.865 7.681 7.741 13,299 -0.00(-0.01%)
Dec 11, 2009 7.742 7.926 7.619 7.742 13,463 +0.18(+2.44%)
Dec 10, 2009 7.619 7.693 7.496 7.558 26,720 -0.25(-3.15%)
Dec 09, 2009 7.865 7.926 7.619 7.803 21,631 -0.06(-0.78%)
Dec 08, 2009 7.988 8.111 7.742 7.865 19,281 -0.18(-2.29%)
Dec 07, 2009 8.111 8.234 7.988 8.049 16,464 -0.12(-1.50%)
Dec 04, 2009 8.848 8.848 8.049 8.172 20,755 -0.18(-2.21%)
Dec 03, 2009 8.603 9.032 8.356 8.356 18,121 -0.18(-2.16%)
Dec 02, 2009 8.909 9.156 8.418 8.541 16,241 -0.31(-3.47%)
Dec 01, 2009 8.971 9.217 8.418 8.848 16,654 -0.25(-2.70%)
Nov 30, 2009 8.356 9.401 8.356 9.094 48,949 +0.92(+11.28%)
Nov 27, 2009 7.926 8.418 7.865 8.172 22,239 -0.25(-2.92%)
Nov 25, 2009 9.524 9.647 8.418 8.418 31,481 -0.80(-8.67%)
Nov 24, 2009 9.094 9.585 9.094 9.217 33,721 +0.06(+0.67%)
Nov 23, 2009 9.647 10.32 9.094 9.155 109,293 -0.25(-2.61%)
Nov 20, 2009 8.602 9.647 8.356 9.401 124,851 +0.68(+7.75%)
Nov 19, 2009 7.742 8.909 7.250 8.725 166,492 +1.35(+18.33%)
Nov 18, 2009 6.759 7.373 6.758 7.373 142,240 +0.74(+11.11%)
Nov 17, 2009 6.636 6.759 6.452 6.636 88,665 +0.00(+0.00%)
Nov 16, 2009 7.128 7.250 6.329 6.636 188,432 -0.37(-5.26%)
Nov 13, 2009 6.840 7.005 6.697 7.005 39,233 +0.12(+1.79%)
Nov 12, 2009 7.005 7.128 6.697 6.882 140,141 -0.06(-0.88%)
Nov 11, 2009 6.636 7.005 6.636 6.943 69,269 +0.31(+4.62%)
Nov 10, 2009 6.943 6.943 6.575 6.636 73,961 -0.06(-0.92%)
Nov 09, 2009 7.066 7.066 6.636 6.697 42,542 -0.11(-1.58%)
Nov 06, 2009 6.759 6.820 6.575 6.805 47,111 +0.08(+1.14%)
Nov 05, 2009 7.496 7.496 6.636 6.728 192,194 -0.15(-2.23%)
Nov 04, 2009 7.803 7.803 6.820 6.882 39,063 +0.31(+4.67%)
Nov 03, 2009 6.513 6.820 6.513 6.575 24,848 +0.12(+1.90%)
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.