Indicators

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.