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

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2010 9.970 10.16 9.658 9.907 25,315 +0.00(+0.00%)
Jan 29, 2010 9.907 9.907 9.471 9.907 32,986 +0.06(+0.64%)
Jan 28, 2010 9.720 9.845 9.471 9.845 17,096 +0.31(+3.26%)
Jan 27, 2010 9.596 9.783 9.347 9.534 23,670 -0.31(-3.16%)
Jan 26, 2010 10.28 10.28 9.534 9.845 43,152 -0.44(-4.24%)
Jan 25, 2010 9.222 10.28 8.724 10.28 44,399 +1.18(+13.01%)
Jan 22, 2010 9.097 9.284 9.035 9.097 16,484 -0.25(-2.66%)
Jan 21, 2010 9.783 9.845 9.097 9.346 18,786 -0.25(-2.60%)
Jan 20, 2010 9.720 10.16 9.596 9.596 17,878 -0.37(-3.75%)
Jan 19, 2010 9.720 10.03 9.471 9.970 23,391 +0.25(+2.56%)
Jan 15, 2010 9.845 9.720 9.720 9.720 43,411 -0.12(-1.27%)
Jan 14, 2010 9.907 10.09 9.658 9.845 12,044 +0.00(+0.00%)
Jan 13, 2010 9.845 9.845 9.720 9.845 17,312 +0.19(+1.94%)
Jan 12, 2010 9.907 9.907 9.471 9.658 22,128 -0.31(-3.12%)
Jan 11, 2010 10.09 10.22 9.907 9.970 36,137 +0.06(+0.63%)
Jan 08, 2010 9.720 9.970 9.347 9.907 22,779 +0.19(+1.92%)
Jan 07, 2010 9.222 9.845 9.097 9.720 35,812 +0.56(+6.12%)
Jan 06, 2010 9.222 9.222 9.035 9.160 17,342 +0.06(+0.68%)
Jan 05, 2010 9.160 9.222 8.910 9.097 18,590 +0.06(+0.69%)
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.