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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2009 9.896 9.896 9.159 9.404 58,861 -0.49(-4.97%)
Sep 30, 2009 10.14 10.26 9.589 9.896 46,397 +0.00(+0.00%)
Sep 29, 2009 9.958 10.14 9.712 9.896 19,384 +0.25(+2.55%)
Sep 28, 2009 9.466 10.14 9.466 9.650 24,621 +0.00(+0.00%)
Sep 25, 2009 9.343 9.650 9.281 9.650 17,832 +0.18(+1.95%)
Sep 24, 2009 9.835 9.958 9.343 9.466 44,316 -0.31(-3.15%)
Sep 23, 2009 10.76 10.76 9.712 9.774 31,912 -0.43(-4.21%)
Sep 22, 2009 9.896 10.63 9.896 10.20 47,038 +0.12(+1.22%)
Sep 21, 2009 10.57 10.57 9.773 10.08 28,992 -0.49(-4.65%)
Sep 18, 2009 11.37 11.43 10.51 10.57 30,489 -0.31(-2.82%)
Sep 17, 2009 10.14 11.31 10.08 10.88 106,104 +1.35(+14.20%)
Sep 16, 2009 9.281 10.08 9.281 9.527 66,069 +0.18(+1.97%)
Sep 15, 2009 9.527 9.650 9.281 9.343 53,796 -0.18(-1.94%)
Sep 14, 2009 9.343 9.527 9.281 9.527 30,916 +0.18(+1.97%)
Sep 11, 2009 9.589 9.835 9.281 9.343 46,716 -0.18(-1.94%)
Sep 10, 2009 9.773 9.773 9.411 9.527 43,784 -0.06(-0.64%)
Sep 09, 2009 9.896 10.02 9.465 9.589 73,328 -0.61(-6.02%)
Sep 08, 2009 10.39 10.51 9.896 10.20 31,195 -0.16(-1.54%)
Sep 04, 2009 10.02 10.70 10.02 10.36 13,874 +0.04(+0.36%)
Sep 03, 2009 10.39 10.39 10.02 10.33 9,554 +0.06(+0.60%)
Sep 02, 2009 10.02 10.26 9.835 10.26 21,056 +0.55(+5.69%)
Sep 01, 2009 9.466 9.896 9.466 9.712 28,511 +0.00(+0.01%)
Aug 31, 2009 10.20 10.27 9.589 9.712 23,515 -0.55(-5.39%)
Aug 28, 2009 10.76 10.76 10.20 10.26 25,629 -0.37(-3.47%)
Aug 27, 2009 10.76 10.76 10.14 10.63 27,634 +0.06(+0.58%)
Aug 26, 2009 10.20 10.57 10.02 10.57 34,305 +0.55(+5.52%)
Aug 25, 2009 11.31 11.31 9.527 10.02 170,422 -1.29(-11.41%)
Aug 24, 2009 12.60 12.60 11.06 11.31 77,768 -0.98(-8.00%)
Aug 21, 2009 14.01 15.37 11.06 12.29 220,105 -0.61(-4.76%)
Aug 20, 2009 13.03 13.03 12.54 12.91 34,116 +0.06(+0.48%)
Aug 19, 2009 12.85 13.03 12.29 12.85 24,504 +0.00(+0.00%)
Aug 18, 2009 11.80 12.97 11.80 12.85 51,163 +1.60(+14.21%)
Aug 17, 2009 11.37 12.60 11.19 11.25 74,949 -0.49(-4.19%)
Aug 14, 2009 10.76 11.80 10.70 11.74 74,469 +1.11(+10.41%)
Aug 13, 2009 9.404 10.63 9.220 10.63 51,025 +1.23(+13.07%)
Aug 12, 2009 9.220 9.404 8.912 9.404 48,974 +0.12(+1.32%)
Aug 11, 2009 9.712 9.712 8.790 9.281 31,842 -0.25(-2.58%)
Aug 10, 2009 8.913 9.773 8.544 9.527 64,836 +0.80(+9.15%)
Aug 07, 2009 9.220 9.220 8.482 8.728 49,458 +0.06(+0.71%)
Aug 06, 2009 9.527 9.527 8.482 8.667 54,236 -0.73(-7.78%)
Aug 05, 2009 9.896 9.958 9.036 9.398 75,353 -0.37(-3.84%)
Aug 04, 2009 10.14 10.33 9.220 9.773 72,713 -0.06(-0.63%)
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.