Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.