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

Global Ship Lease Inc (NY: GSL )

28.69 +0.94 (+3.39%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 13.21 15.12 13.21 14.81 20,825 +1.54(+11.57%)
Mar 30, 2010 13.89 14.19 12.78 13.27 33,668 -0.80(-5.68%)
Mar 29, 2010 14.87 15.05 13.70 14.07 40,814 -0.92(-6.15%)
Mar 26, 2010 15.61 15.61 14.75 14.99 24,682 -0.68(-4.31%)
Mar 25, 2010 16.28 16.28 15.48 15.67 19,188 -0.43(-2.67%)
Mar 24, 2010 15.98 16.10 15.48 16.10 18,540 +0.43(+2.75%)
Mar 23, 2010 15.67 15.73 14.75 15.67 22,068 +0.18(+1.19%)
Mar 22, 2010 15.73 16.16 15.24 15.48 24,259 -0.86(-5.26%)
Mar 19, 2010 14.26 16.34 13.82 16.34 63,341 +1.90(+13.19%)
Mar 18, 2010 15.30 15.79 14.44 14.44 22,601 -0.62(-4.10%)
Mar 17, 2010 15.30 15.54 15.05 15.06 10,853 -0.06(-0.39%)
Mar 16, 2010 14.99 15.61 14.99 15.12 15,873 +0.00(+0.00%)
Mar 15, 2010 14.56 15.36 14.56 15.12 41,176 -0.49(-3.15%)
Mar 12, 2010 15.36 15.61 13.70 15.61 64,503 +1.90(+13.90%)
Mar 11, 2010 12.29 13.70 12.29 13.70 35,473 +0.86(+6.70%)
Mar 10, 2010 13.09 13.52 12.66 12.84 41,249 -0.43(-3.24%)
Mar 09, 2010 12.41 13.39 12.17 13.27 71,301 +0.86(+6.93%)
Mar 08, 2010 11.61 12.41 11.61 12.41 46,360 +0.98(+8.60%)
Mar 05, 2010 11.12 11.61 11.12 11.43 19,548 +0.25(+2.20%)
Mar 04, 2010 11.49 11.55 11.06 11.18 27,498 -0.43(-3.70%)
Mar 03, 2010 12.17 12.17 11.49 11.61 28,697 -0.43(-3.57%)
Mar 02, 2010 11.49 12.29 11.49 12.04 69,749 +0.49(+4.25%)
Mar 01, 2010 11.37 12.41 11.12 11.55 56,391 +0.18(+1.62%)
Feb 26, 2010 10.26 11.37 10.26 11.37 93,924 +1.11(+10.78%)
Feb 25, 2010 10.02 10.26 9.954 10.26 14,676 +0.31(+3.09%)
Feb 24, 2010 9.708 10.26 9.708 9.954 10,598 +0.18(+1.89%)
Feb 23, 2010 9.835 9.954 9.708 9.770 8,989 +0.00(+0.00%)
Feb 22, 2010 9.954 9.954 9.708 9.770 14,249 -0.25(-2.45%)
Feb 19, 2010 9.893 10.08 9.770 10.02 14,962 +0.00(+0.00%)
Feb 18, 2010 9.647 10.26 9.647 10.02 29,559 +0.25(+2.52%)
Feb 17, 2010 10.08 10.08 9.708 9.770 16,663 -0.31(-3.05%)
Feb 16, 2010 9.954 10.08 9.831 10.08 14,059 +0.18(+1.86%)
Feb 12, 2010 9.647 9.893 9.893 9.893 14,728 +0.12(+1.26%)
Feb 11, 2010 9.708 9.893 9.585 9.770 15,967 -0.06(-0.62%)
Feb 10, 2010 9.831 9.954 9.585 9.831 17,961 -0.06(-0.62%)
Feb 09, 2010 9.770 9.893 9.585 9.893 22,175 +0.06(+0.66%)
Feb 08, 2010 9.832 9.954 9.708 9.828 10,817 +0.06(+0.60%)
Feb 05, 2010 9.954 10.08 9.585 9.770 35,948 -0.12(-1.24%)
Feb 04, 2010 10.08 10.14 9.585 9.893 32,662 -0.25(-2.42%)
Feb 03, 2010 9.585 10.14 9.585 10.14 50,215 +0.31(+3.13%)
Feb 02, 2010 9.585 10.14 9.462 9.831 23,616 +0.06(+0.63%)
Feb 01, 2010 9.831 10.02 9.524 9.770 25,672 +0.00(+0.00%)
Jan 29, 2010 9.770 9.770 9.340 9.770 33,451 +0.06(+0.64%)
Jan 28, 2010 9.585 9.708 9.340 9.708 17,337 +0.31(+3.26%)
Jan 27, 2010 9.462 9.647 9.217 9.401 24,004 -0.31(-3.16%)
Jan 26, 2010 10.14 10.14 9.401 9.708 43,760 -0.43(-4.24%)
Jan 25, 2010 9.094 10.14 8.602 10.14 45,025 +1.17(+13.01%)
Jan 22, 2010 8.971 9.155 8.909 8.971 16,717 -0.25(-2.66%)
Jan 21, 2010 9.647 9.708 8.971 9.216 19,051 -0.25(-2.60%)
Jan 20, 2010 9.585 10.02 9.462 9.462 18,130 -0.37(-3.75%)
Jan 19, 2010 9.585 9.893 9.340 9.831 23,720 +0.25(+2.56%)
Jan 15, 2010 9.708 9.585 9.585 9.585 44,023 -0.12(-1.27%)
Jan 14, 2010 9.770 9.954 9.524 9.708 12,214 +0.00(+0.00%)
Jan 13, 2010 9.708 9.708 9.585 9.708 17,556 +0.18(+1.94%)
Jan 12, 2010 9.770 9.770 9.340 9.524 22,440 -0.31(-3.12%)
Jan 11, 2010 9.954 10.08 9.770 9.831 36,646 +0.06(+0.63%)
Jan 08, 2010 9.585 9.831 9.217 9.770 23,100 +0.18(+1.92%)
Jan 07, 2010 9.094 9.708 8.971 9.585 36,317 +0.55(+6.12%)
Jan 06, 2010 9.094 9.094 8.909 9.032 17,586 +0.06(+0.68%)
Jan 05, 2010 9.032 9.094 8.787 8.971 18,852 +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.