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

Global Ship Lease Inc (NY: GSL )

23.33 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2009 13.33 13.83 12.15 12.59 17,209 -0.50(-3.81%)
Mar 30, 2009 13.96 14.33 12.65 13.09 9,791 -1.62(-11.02%)
Mar 26, 2009 14.71 15.14 14.58 14.71 3,009 +0.44(+3.06%)
Mar 25, 2009 14.64 15.20 13.71 14.27 8,161 -0.06(-0.43%)
Mar 24, 2009 14.52 15.14 14.02 14.33 13,654 -0.31(-2.13%)
Mar 23, 2009 14.46 14.64 14.46 14.64 6,550 +0.75(+5.38%)
Mar 20, 2009 15.39 15.70 13.27 13.90 11,525 -1.68(-10.80%)
Mar 19, 2009 15.89 15.89 15.33 15.58 2,521 -0.31(-1.96%)
Mar 18, 2009 16.39 16.63 14.83 15.89 6,055 -0.31(-1.92%)
Mar 17, 2009 17.45 17.45 16.14 16.20 11,542 -0.62(-3.70%)
Mar 16, 2009 15.95 17.20 15.58 16.82 16,744 +1.43(+9.31%)
Mar 13, 2009 14.64 15.83 14.46 15.39 0 +1.12(+7.86%)
Mar 12, 2009 13.09 16.14 12.77 14.27 20,240 +1.18(+9.05%)
Mar 11, 2009 13.33 13.83 12.84 13.09 6,123 +0.12(+0.96%)
Mar 10, 2009 12.77 13.08 12.65 12.96 11,142 +0.37(+2.97%)
Mar 09, 2009 12.03 12.96 12.03 12.59 4,601 +0.12(+1.00%)
Mar 06, 2009 12.59 13.65 11.53 12.46 0 +0.25(+2.07%)
Mar 05, 2009 13.08 13.08 11.84 12.21 5,829 -1.00(-7.57%)
Mar 04, 2009 13.77 14.02 12.65 13.21 11,579 +1.74(+15.22%)
Mar 02, 2009 12.59 12.90 10.28 11.47 18,545 -1.81(-13.61%)
Feb 27, 2009 13.33 14.02 13.27 13.27 0 -0.56(-4.05%)
Feb 26, 2009 14.08 14.39 13.71 13.83 6,264 -0.19(-1.33%)
Feb 25, 2009 14.52 14.83 14.02 14.02 4,912 -0.62(-4.26%)
Feb 24, 2009 13.40 14.64 13.40 14.64 16,668 +0.87(+6.34%)
Feb 23, 2009 13.96 14.52 13.46 13.77 10,111 +0.31(+2.31%)
Feb 20, 2009 14.89 14.89 12.46 13.46 55,360 -2.12(-13.60%)
Feb 19, 2009 17.26 17.78 14.14 15.58 55,158 -2.24(-12.59%)
Feb 18, 2009 19.88 19.94 17.26 17.82 53,627 -2.49(-12.27%)
Feb 17, 2009 21.81 21.93 19.19 20.31 48,230 -1.37(-6.32%)
Feb 13, 2009 21.50 22.43 21.50 21.68 16,102 +0.19(+0.87%)
Feb 12, 2009 21.93 21.93 21.00 21.50 23,570 -0.59(-2.68%)
Feb 11, 2009 21.37 22.25 20.87 22.09 18,653 +0.84(+3.96%)
Feb 10, 2009 22.37 23.99 21.25 21.25 15,631 -0.56(-2.57%)
Feb 09, 2009 21.68 22.37 21.50 21.81 3,237 +0.00(+0.00%)
Feb 06, 2009 21.62 21.87 21.19 21.81 8,120 +0.37(+1.74%)
Feb 05, 2009 21.43 21.75 20.56 21.43 7,071 -0.06(-0.29%)
Feb 04, 2009 21.43 21.81 21.19 21.50 8,408 +0.31(+1.47%)
Feb 03, 2009 21.37 21.75 20.87 21.19 5,397 +0.12(+0.59%)
Feb 02, 2009 21.62 21.62 20.56 21.06 5,954 -0.12(-0.59%)
Jan 30, 2009 21.37 21.75 20.87 21.19 0 -0.06(-0.29%)
Jan 29, 2009 21.81 22.00 21.00 21.25 12,116 -0.62(-2.85%)
Jan 28, 2009 21.75 22.37 21.31 21.87 25,726 +0.12(+0.57%)
Jan 27, 2009 22.00 22.12 21.19 21.75 17,684 +0.31(+1.45%)
Jan 26, 2009 20.25 22.12 19.88 21.43 49,364 +1.56(+7.84%)
Jan 23, 2009 19.44 19.88 18.13 19.88 18,158 +0.44(+2.24%)
Jan 22, 2009 19.69 20.06 19.07 19.44 3,160 +0.00(+0.00%)
Jan 21, 2009 19.50 20.00 19.38 19.44 1,781 +0.06(+0.32%)
Jan 20, 2009 20.25 20.62 18.69 19.38 6,046 -1.37(-6.61%)
Jan 16, 2009 21.25 21.50 20.44 20.75 4,381 +0.37(+1.83%)
Jan 15, 2009 19.81 20.69 19.50 20.38 10,317 +0.62(+3.15%)
Jan 14, 2009 20.31 20.50 19.50 19.75 4,252 -0.69(-3.35%)
Jan 13, 2009 19.88 20.44 19.57 20.44 4,596 +0.69(+3.47%)
Jan 12, 2009 22.06 22.12 19.38 19.75 14,363 -1.99(-9.17%)
Jan 09, 2009 22.81 22.81 21.56 21.75 8,945 -0.69(-3.06%)
Jan 08, 2009 22.18 22.62 21.87 22.43 5,065 +0.50(+2.27%)
Jan 07, 2009 21.50 22.31 21.37 21.93 5,378 +0.31(+1.44%)
Jan 06, 2009 21.50 23.37 21.19 21.62 18,503 +1.56(+7.76%)
Jan 05, 2009 22.56 22.56 20.06 20.06 45,759 -1.74(-8.00%)
Jan 02, 2009 17.95 22.18 17.95 21.81 0 +3.99(+22.38%)
Jan 01, 2009 14.21 18.13 14.02 17.82 0 +0.00(+0.00%)
Dec 31, 2008 14.21 18.13 14.02 17.82 113,566 +3.24(+22.22%)
Dec 30, 2008 14.58 14.83 13.52 14.58 16,059 -0.12(-0.85%)
Dec 29, 2008 14.95 15.52 14.27 14.71 15,599 -0.25(-1.67%)
Dec 26, 2008 15.58 15.70 14.02 14.95 13,556 -0.56(-3.61%)
Dec 24, 2008 15.27 15.52 15.14 15.52 5,978 +0.31(+2.05%)
Dec 23, 2008 15.70 16.33 14.46 15.20 17,525 -0.37(-2.40%)
Dec 22, 2008 15.70 15.89 14.46 15.58 27,537 +0.00(+0.00%)
Dec 19, 2008 16.45 18.19 15.58 15.58 23,279 -0.75(-4.58%)
Dec 18, 2008 18.69 18.69 16.33 16.33 14,549 -1.68(-9.34%)
Dec 17, 2008 17.07 18.13 16.82 18.01 30,295 +0.62(+3.58%)
Dec 16, 2008 17.82 18.13 15.89 17.38 38,296 -0.56(-3.13%)
Dec 15, 2008 19.75 20.56 17.45 17.95 24,422 -1.74(-8.86%)
Dec 12, 2008 19.63 20.00 18.19 19.69 12,696 +0.06(+0.32%)
Dec 11, 2008 19.57 20.06 18.69 19.63 13,997 -0.19(-0.94%)
Dec 10, 2008 18.19 19.81 16.64 19.81 186,544 +2.37(+13.57%)
Dec 09, 2008 15.14 17.88 14.89 17.45 68,906 +1.87(+12.00%)
Dec 08, 2008 16.01 16.01 15.27 15.58 23,406 +0.62(+4.17%)
Dec 05, 2008 15.49 15.49 14.77 14.95 9,784 -0.62(-4.00%)
Dec 04, 2008 15.76 15.76 15.27 15.58 11,132 -0.19(-1.19%)
Dec 03, 2008 15.76 16.26 15.70 15.76 6,497 -0.50(-3.06%)
Dec 02, 2008 17.07 17.07 15.89 16.26 7,634 -0.25(-1.51%)
Dec 01, 2008 16.39 17.38 16.39 16.51 5,099 -0.06(-0.38%)
Nov 28, 2008 16.08 16.82 16.08 16.57 5,131 +0.69(+4.31%)
Nov 26, 2008 16.01 16.39 15.39 15.89 21,344 -0.06(-0.39%)
Nov 25, 2008 16.33 16.45 15.70 15.95 11,656 -0.06(-0.39%)
Nov 24, 2008 15.52 16.01 15.08 16.01 8,235 +0.56(+3.63%)
Nov 21, 2008 16.70 16.70 15.45 15.45 12,275 -0.81(-4.98%)
Nov 20, 2008 16.01 16.95 15.83 16.26 10,573 -0.69(-4.04%)
Nov 19, 2008 18.32 18.32 16.33 16.95 13,617 -2.06(-10.82%)
Nov 18, 2008 19.00 19.32 18.88 19.00 6,785 +0.00(+0.00%)
Nov 17, 2008 18.88 19.25 18.38 19.00 8,048 +0.31(+1.67%)
Nov 14, 2008 18.44 20.00 18.38 18.69 34,895 -0.69(-3.54%)
Nov 13, 2008 20.25 20.25 18.57 19.38 15,679 +1.93(+11.07%)
Nov 12, 2008 19.13 19.32 17.32 17.45 10,972 -1.68(-8.79%)
Nov 11, 2008 20.00 20.31 18.69 19.13 14,022 -1.87(-8.90%)
Nov 10, 2008 20.87 21.31 20.81 21.00 14,832 +0.37(+1.81%)
Nov 07, 2008 21.19 21.19 20.31 20.62 7,429 +0.21(+1.04%)
Nov 06, 2008 21.31 21.31 20.38 20.41 7,634 -0.65(-3.08%)
Nov 05, 2008 21.19 21.31 20.44 21.06 8,282 +0.12(+0.60%)
Nov 04, 2008 19.75 21.43 18.82 20.94 14,779 +2.12(+11.26%)
Nov 03, 2008 18.88 19.00 18.38 18.82 49,025 -0.37(-1.95%)
Oct 31, 2008 18.76 19.81 18.69 19.19 16,723 +0.50(+2.67%)
Oct 30, 2008 18.69 20.56 18.63 18.69 37,468 +0.62(+3.44%)
Oct 29, 2008 19.25 20.13 18.07 18.07 15,242 -1.68(-8.52%)
Oct 28, 2008 20.75 20.75 19.25 19.75 9,183 -0.25(-1.25%)
Oct 27, 2008 20.81 20.81 19.88 20.00 2,676 -0.93(-4.46%)
Oct 24, 2008 20.94 22.49 20.94 20.94 5,646 -2.12(-9.19%)
Oct 23, 2008 24.93 24.93 22.99 23.05 12,732 -1.56(-6.33%)
Oct 22, 2008 25.55 25.55 24.55 24.61 5,837 -0.25(-1.00%)
Oct 21, 2008 23.74 24.86 23.74 24.86 2,896 +1.18(+5.00%)
Oct 20, 2008 23.68 23.80 22.18 23.68 7,558 +0.56(+2.43%)
Oct 17, 2008 23.87 23.87 20.75 23.12 12,545 -0.56(-2.37%)
Oct 16, 2008 24.86 24.86 23.37 23.68 5,342 -0.69(-2.81%)
Oct 15, 2008 26.54 26.54 23.99 24.36 10,921 -1.74(-6.68%)
Oct 14, 2008 26.73 26.98 25.24 26.11 25,465 +0.81(+3.20%)
Oct 13, 2008 23.18 26.17 23.18 25.30 20,216 +2.31(+10.03%)
Oct 10, 2008 25.17 25.17 19.71 22.99 15,928 -2.68(-10.44%)
Oct 09, 2008 24.68 26.79 24.68 25.67 14,933 +1.31(+5.37%)
Oct 08, 2008 27.35 27.35 22.49 24.36 42,447 -3.99(-14.07%)
Oct 07, 2008 30.28 30.66 27.79 28.35 11,246 -2.18(-7.14%)
Oct 06, 2008 35.83 36.51 30.22 30.53 20,272 -6.23(-16.95%)
Oct 03, 2008 37.95 38.01 36.20 36.76 53,899 -1.12(-2.96%)
Oct 02, 2008 38.63 39.01 36.08 37.88 10,554 -1.37(-3.49%)
Oct 01, 2008 39.63 39.94 38.38 39.26 5,608 -0.44(-1.10%)
Sep 30, 2008 40.50 40.50 39.01 39.69 7,892 -0.62(-1.55%)
Sep 29, 2008 38.32 42.81 38.32 40.32 14,505 +0.87(+2.21%)
Sep 26, 2008 40.81 40.81 39.44 39.44 0 -0.75(-1.86%)
Sep 25, 2008 39.75 40.63 39.69 40.19 16,891 +0.69(+1.73%)
Sep 24, 2008 41.75 41.75 38.94 39.51 15,163 -0.87(-2.16%)
Sep 23, 2008 41.44 42.06 39.88 40.38 10,447 -1.06(-2.56%)
Sep 22, 2008 43.68 43.68 40.50 41.44 7,717 -1.68(-3.90%)
Sep 19, 2008 43.74 43.74 41.94 43.12 0 +0.06(+0.14%)
Sep 18, 2008 42.31 43.62 40.56 43.06 13,736 +1.00(+2.37%)
Sep 17, 2008 43.62 43.62 41.81 42.06 7,778 -1.12(-2.60%)
Sep 16, 2008 42.99 43.24 39.26 43.18 8,341 +0.06(+0.14%)
Sep 15, 2008 42.87 43.31 42.00 43.12 7,922 -0.37(-0.86%)
Sep 12, 2008 42.93 43.56 42.68 43.49 9,377 +0.33(+0.77%)
Sep 11, 2008 42.37 43.62 42.12 43.16 7,456 -0.08(-0.19%)
Sep 10, 2008 43.68 44.05 42.18 43.24 13,739 -0.56(-1.28%)
Sep 09, 2008 44.99 44.99 43.56 43.80 6,973 -1.12(-2.50%)
Sep 08, 2008 45.92 45.92 43.87 44.93 14,236 -0.12(-0.28%)
Sep 05, 2008 44.80 45.30 43.87 45.05 0 -0.06(-0.14%)
Sep 04, 2008 44.80 45.55 44.30 45.11 5,791 -0.06(-0.14%)
Sep 03, 2008 44.55 45.18 44.30 45.18 9,903 +0.62(+1.40%)
Sep 02, 2008 45.49 45.49 44.37 44.55 15,705 +0.19(+0.42%)
Aug 29, 2008 44.24 44.86 44.24 44.37 0 +0.19(+0.42%)
Aug 28, 2008 44.24 44.24 43.93 44.18 15,767 -0.06(-0.14%)
Aug 27, 2008 44.18 44.80 44.12 44.24 139,485 -0.31(-0.70%)
Aug 26, 2008 45.18 45.36 44.05 44.55 10,713 -0.31(-0.69%)
Aug 25, 2008 46.67 46.67 44.80 44.86 21,697 -1.35(-2.91%)
Aug 22, 2008 46.11 46.21 45.42 46.21 0 +0.79(+1.73%)
Aug 21, 2008 46.05 46.30 45.18 45.42 15,137 -0.44(-0.95%)
Aug 20, 2008 45.24 46.11 45.18 45.86 11,309 +0.06(+0.14%)
Aug 19, 2008 45.42 46.05 44.61 45.80 9,312 +0.06(+0.14%)
Aug 18, 2008 48.66 50.16 44.55 45.74 9,308 -1.87(-3.93%)
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.