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 (%)
Feb 26, 2010 10.26 11.37 10.26 11.37 93,890 +1.11(+10.78%)
Feb 25, 2010 10.02 10.26 9.958 10.26 14,671 +0.31(+3.09%)
Feb 24, 2010 9.712 10.26 9.712 9.958 10,595 +0.18(+1.89%)
Feb 23, 2010 9.838 9.958 9.712 9.773 8,986 +0.00(+0.00%)
Feb 22, 2010 9.958 9.958 9.712 9.773 14,244 -0.25(-2.45%)
Feb 19, 2010 9.897 10.08 9.773 10.02 14,956 +0.00(+0.00%)
Feb 18, 2010 9.650 10.26 9.650 10.02 29,549 +0.25(+2.52%)
Feb 17, 2010 10.08 10.08 9.712 9.773 16,657 -0.31(-3.05%)
Feb 16, 2010 9.958 10.08 9.835 10.08 14,054 +0.18(+1.86%)
Feb 12, 2010 9.650 9.896 9.896 9.896 14,723 +0.12(+1.26%)
Feb 11, 2010 9.712 9.896 9.589 9.773 15,961 -0.06(-0.63%)
Feb 10, 2010 9.835 9.958 9.589 9.835 17,954 -0.06(-0.62%)
Feb 09, 2010 9.773 9.896 9.589 9.896 22,167 +0.06(+0.66%)
Feb 08, 2010 9.835 9.958 9.712 9.832 10,813 +0.06(+0.60%)
Feb 05, 2010 9.958 10.08 9.589 9.773 35,936 -0.12(-1.24%)
Feb 04, 2010 10.08 10.14 9.589 9.896 32,650 -0.25(-2.42%)
Feb 03, 2010 9.589 10.14 9.589 10.14 50,197 +0.31(+3.12%)
Feb 02, 2010 9.589 10.14 9.466 9.835 23,607 +0.06(+0.63%)
Feb 01, 2010 9.835 10.02 9.527 9.773 25,663 +0.00(+0.00%)
Jan 29, 2010 9.773 9.773 9.343 9.773 33,439 +0.06(+0.64%)
Jan 28, 2010 9.589 9.712 9.343 9.711 17,331 +0.31(+3.26%)
Jan 27, 2010 9.466 9.650 9.220 9.404 23,996 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.404 9.712 43,744 -0.43(-4.24%)
Jan 25, 2010 9.097 10.14 8.605 10.14 45,009 +1.17(+13.01%)
Jan 22, 2010 8.974 9.159 8.913 8.974 16,711 -0.25(-2.66%)
Jan 21, 2010 9.650 9.712 8.974 9.219 19,044 -0.25(-2.60%)
Jan 20, 2010 9.589 10.02 9.466 9.466 18,124 -0.37(-3.75%)
Jan 19, 2010 9.589 9.896 9.343 9.835 23,712 +0.25(+2.56%)
Jan 15, 2010 9.712 9.589 9.589 9.589 44,007 -0.12(-1.27%)
Jan 14, 2010 9.773 9.958 9.527 9.712 12,210 +0.00(+0.00%)
Jan 13, 2010 9.712 9.712 9.589 9.712 17,550 +0.18(+1.94%)
Jan 12, 2010 9.773 9.773 9.343 9.527 22,432 -0.31(-3.13%)
Jan 11, 2010 9.958 10.08 9.773 9.835 36,633 +0.06(+0.63%)
Jan 08, 2010 9.589 9.835 9.220 9.773 23,092 +0.18(+1.92%)
Jan 07, 2010 9.097 9.712 8.974 9.589 36,304 +0.55(+6.12%)
Jan 06, 2010 9.097 9.097 8.913 9.036 17,580 +0.06(+0.68%)
Jan 05, 2010 9.036 9.097 8.790 8.974 18,846 +0.06(+0.69%)
Jan 04, 2010 9.036 9.159 8.728 8.913 28,478 +0.09(+0.97%)
Dec 31, 2009 8.974 8.827 8.827 8.827 18,302 -0.15(-1.64%)
Dec 30, 2009 8.667 8.974 8.482 8.974 18,817 +0.25(+2.82%)
Dec 29, 2009 8.667 8.913 8.605 8.728 12,067 +0.06(+0.71%)
Dec 28, 2009 8.605 9.159 8.605 8.667 14,651 +0.12(+1.44%)
Dec 24, 2009 8.667 8.667 8.544 8.544 9,653 -0.12(-1.42%)
Dec 23, 2009 7.991 9.036 7.991 8.667 44,058 +0.55(+6.82%)
Dec 22, 2009 7.806 8.359 7.745 8.114 45,853 +0.18(+2.33%)
Dec 21, 2009 8.298 8.359 7.622 7.929 21,414 -0.37(-4.44%)
Dec 18, 2009 7.991 8.421 7.745 8.298 44,015 +0.06(+0.75%)
Dec 17, 2009 7.929 8.237 7.499 8.237 22,963 +0.31(+3.88%)
Dec 16, 2009 8.052 8.052 7.622 7.929 26,361 +0.12(+1.57%)
Dec 15, 2009 7.684 7.806 7.683 7.806 11,663 +0.06(+0.80%)
Dec 14, 2009 7.868 7.868 7.683 7.744 13,294 -0.00(-0.01%)
Dec 11, 2009 7.745 7.929 7.622 7.745 13,458 +0.18(+2.44%)
Dec 10, 2009 7.622 7.696 7.499 7.560 26,711 -0.25(-3.15%)
Dec 09, 2009 7.868 7.929 7.622 7.806 21,623 -0.06(-0.78%)
Dec 08, 2009 7.991 8.114 7.745 7.868 19,274 -0.18(-2.29%)
Dec 07, 2009 8.114 8.237 7.991 8.052 16,458 -0.12(-1.50%)
Dec 04, 2009 8.851 8.851 8.052 8.175 20,748 -0.18(-2.21%)
Dec 03, 2009 8.606 9.036 8.359 8.359 18,115 -0.18(-2.16%)
Dec 02, 2009 8.913 9.159 8.421 8.544 16,235 -0.31(-3.47%)
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.