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: 4:00 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 13.39 15.32 13.39 15.01 20,543 +1.56(+11.57%)
Mar 30, 2010 14.08 14.39 12.96 13.45 33,212 -0.81(-5.68%)
Mar 29, 2010 15.07 15.26 13.89 14.26 40,261 -0.93(-6.15%)
Mar 26, 2010 15.82 15.82 14.95 15.20 24,347 -0.69(-4.31%)
Mar 25, 2010 16.51 16.51 15.70 15.88 18,928 -0.44(-2.67%)
Mar 24, 2010 16.20 16.32 15.70 16.32 18,289 +0.44(+2.74%)
Mar 23, 2010 15.88 15.95 14.95 15.88 21,769 +0.19(+1.19%)
Mar 22, 2010 15.95 16.38 15.45 15.70 23,930 -0.87(-5.26%)
Mar 19, 2010 14.45 16.57 14.01 16.57 62,483 +1.93(+13.19%)
Mar 18, 2010 15.51 16.01 14.64 14.64 22,295 -0.63(-4.10%)
Mar 17, 2010 15.51 15.76 15.26 15.26 10,706 -0.06(-0.39%)
Mar 16, 2010 15.20 15.82 15.20 15.32 15,658 +0.00(+0.00%)
Mar 15, 2010 14.76 15.57 14.76 15.32 40,618 -0.50(-3.15%)
Mar 12, 2010 15.57 15.82 13.89 15.82 63,629 +1.93(+13.90%)
Mar 11, 2010 12.46 13.89 12.46 13.89 34,992 +0.87(+6.70%)
Mar 10, 2010 13.27 13.70 12.83 13.02 40,691 -0.44(-3.24%)
Mar 09, 2010 12.58 13.58 12.33 13.45 70,335 +0.87(+6.93%)
Mar 08, 2010 11.77 12.58 11.77 12.58 45,732 +1.00(+8.60%)
Mar 05, 2010 11.27 11.77 11.27 11.59 19,283 +0.25(+2.20%)
Mar 04, 2010 11.65 11.71 11.21 11.34 27,125 -0.44(-3.70%)
Mar 03, 2010 12.33 12.33 11.65 11.77 28,308 -0.44(-3.57%)
Mar 02, 2010 11.65 12.46 11.65 12.21 68,804 +0.50(+4.26%)
Mar 01, 2010 11.52 12.58 11.27 11.71 55,627 +0.19(+1.62%)
Feb 26, 2010 10.40 11.52 10.40 11.52 92,651 +1.12(+10.78%)
Feb 25, 2010 10.15 10.40 10.09 10.40 14,477 +0.31(+3.09%)
Feb 24, 2010 9.842 10.40 9.842 10.09 10,455 +0.19(+1.89%)
Feb 23, 2010 9.970 10.09 9.842 9.904 8,868 +0.00(+0.00%)
Feb 22, 2010 10.09 10.09 9.842 9.904 14,056 -0.25(-2.45%)
Feb 19, 2010 10.03 10.22 9.904 10.15 14,759 +0.00(+0.00%)
Feb 18, 2010 9.779 10.40 9.779 10.15 29,159 +0.25(+2.52%)
Feb 17, 2010 10.22 10.22 9.842 9.904 16,437 -0.31(-3.05%)
Feb 16, 2010 10.09 10.22 9.966 10.22 13,869 +0.19(+1.86%)
Feb 12, 2010 9.779 10.03 10.03 10.03 14,529 +0.12(+1.26%)
Feb 11, 2010 9.842 10.03 9.717 9.904 15,751 -0.06(-0.63%)
Feb 10, 2010 9.966 10.09 9.717 9.966 17,718 -0.06(-0.62%)
Feb 09, 2010 9.904 10.03 9.717 10.03 21,875 +0.07(+0.66%)
Feb 08, 2010 9.967 10.09 9.842 9.963 10,670 +0.06(+0.60%)
Feb 05, 2010 10.09 10.22 9.717 9.904 35,461 -0.12(-1.24%)
Feb 04, 2010 10.22 10.28 9.717 10.03 32,219 -0.25(-2.42%)
Feb 03, 2010 9.717 10.28 9.717 10.28 49,535 +0.31(+3.13%)
Feb 02, 2010 9.717 10.28 9.592 9.966 23,296 +0.06(+0.63%)
Feb 01, 2010 9.966 10.15 9.655 9.904 25,324 +0.00(+0.00%)
Jan 29, 2010 9.904 9.904 9.468 9.904 32,998 +0.06(+0.64%)
Jan 28, 2010 9.717 9.842 9.468 9.841 17,102 +0.31(+3.26%)
Jan 27, 2010 9.592 9.779 9.343 9.530 23,679 -0.31(-3.16%)
Jan 26, 2010 10.28 10.28 9.530 9.842 43,167 -0.44(-4.24%)
Jan 25, 2010 9.219 10.28 8.720 10.28 44,415 +1.18(+13.01%)
Jan 22, 2010 9.094 9.281 9.032 9.094 16,490 -0.25(-2.66%)
Jan 21, 2010 9.779 9.842 9.094 9.343 18,793 -0.25(-2.60%)
Jan 20, 2010 9.717 10.15 9.592 9.592 17,885 -0.37(-3.75%)
Jan 19, 2010 9.717 10.03 9.468 9.966 23,399 +0.25(+2.56%)
Jan 15, 2010 9.842 9.717 9.717 9.717 43,426 -0.12(-1.27%)
Jan 14, 2010 9.904 10.09 9.655 9.842 12,049 +0.00(+0.00%)
Jan 13, 2010 9.842 9.842 9.717 9.842 17,318 +0.19(+1.94%)
Jan 12, 2010 9.904 9.904 9.468 9.655 22,136 -0.31(-3.12%)
Jan 11, 2010 10.09 10.22 9.904 9.966 36,150 +0.06(+0.63%)
Jan 08, 2010 9.717 9.966 9.343 9.904 22,787 +0.19(+1.92%)
Jan 07, 2010 9.219 9.842 9.094 9.717 35,825 +0.56(+6.12%)
Jan 06, 2010 9.219 9.219 9.032 9.156 17,348 +0.06(+0.68%)
Jan 05, 2010 9.156 9.219 8.907 9.094 18,597 +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.