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

Global Ship Lease Inc (NY: GSL )

24.58 -0.15 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2009 5.352 6.043 5.309 6.043 148,770 +0.91(+17.65%)
Jul 30, 2009 5.741 5.741 5.050 5.136 107,417 -0.04(-0.83%)
Jul 29, 2009 5.180 5.309 5.093 5.180 36,306 +0.04(+0.84%)
Jul 28, 2009 5.093 5.309 5.050 5.136 45,650 +0.00(+0.00%)
Jul 27, 2009 5.352 5.352 5.093 5.136 55,902 -0.04(-0.83%)
Jul 24, 2009 5.395 5.439 5.136 5.180 254 -0.13(-2.44%)
Jul 23, 2009 5.223 5.439 5.223 5.309 48,395 +0.13(+2.50%)
Jul 22, 2009 5.395 5.395 5.180 5.180 18,121 -0.04(-0.83%)
Jul 21, 2009 5.525 5.525 5.223 5.223 27,323 -0.13(-2.42%)
Jul 20, 2009 5.395 5.568 5.180 5.352 73,288 +0.09(+1.64%)
Jul 17, 2009 5.180 5.525 5.180 5.266 41,213 +0.09(+1.67%)
Jul 16, 2009 6.000 6.044 4.575 5.180 125,727 -0.86(-14.28%)
Jul 15, 2009 6.475 6.561 5.870 6.042 119,363 -0.04(-0.72%)
Jul 14, 2009 7.079 7.079 5.827 6.086 444,979 -0.86(-12.42%)
Jul 13, 2009 7.036 7.200 6.820 6.949 10,707 +0.04(+0.62%)
Jul 10, 2009 6.777 6.906 6.690 6.906 8,119 +0.09(+1.27%)
Jul 09, 2009 7.079 7.079 6.690 6.820 24,866 -0.26(-3.66%)
Jul 08, 2009 7.554 7.554 6.993 7.079 12,019 -0.39(-5.20%)
Jul 07, 2009 7.554 7.622 7.467 7.467 5,338 -0.13(-1.70%)
Jul 06, 2009 7.769 7.769 7.510 7.597 13,364 -0.26(-3.30%)
Jul 02, 2009 8.028 8.028 7.769 7.856 6,248 -0.09(-1.09%)
Jul 01, 2009 7.942 8.028 7.769 7.942 7,086 +0.17(+2.22%)
Jun 30, 2009 7.769 8.201 7.769 7.769 9,800 -0.17(-2.17%)
Jun 29, 2009 8.417 8.417 7.942 7.942 10,576 -0.13(-1.60%)
Jun 26, 2009 8.201 8.546 8.028 8.072 32,814 -0.13(-1.58%)
Jun 25, 2009 8.028 8.201 7.985 8.201 6,468 +0.22(+2.70%)
Jun 24, 2009 8.201 8.417 7.985 7.985 18,599 -0.09(-1.07%)
Jun 23, 2009 7.985 8.287 7.985 8.072 7,780 -0.04(-0.53%)
Jun 22, 2009 8.331 8.331 7.985 8.115 8,408 -0.22(-2.59%)
Jun 19, 2009 8.331 8.331 7.985 8.331 10,396 +0.26(+3.21%)
Jun 18, 2009 8.244 8.283 8.028 8.072 9,750 -0.09(-1.06%)
Jun 17, 2009 8.762 8.762 8.028 8.158 23,392 -0.43(-5.02%)
Jun 16, 2009 8.374 8.849 8.244 8.590 6,283 +0.13(+1.53%)
Jun 15, 2009 8.978 9.108 8.244 8.460 23,077 -0.56(-6.22%)
Jun 12, 2009 9.237 9.237 8.935 9.021 8,794 -0.22(-2.34%)
Jun 11, 2009 9.496 9.496 8.892 9.237 18,524 -0.09(-0.93%)
Jun 10, 2009 9.237 9.669 9.237 9.323 28,759 +0.09(+0.93%)
Jun 09, 2009 9.626 9.626 9.108 9.237 12,613 -0.09(-0.93%)
Jun 08, 2009 9.453 9.496 8.892 9.323 30,685 -0.09(-0.92%)
Jun 05, 2009 9.626 9.841 9.151 9.410 32,409 -0.04(-0.46%)
Jun 04, 2009 9.064 9.712 8.935 9.453 35,119 +0.56(+6.31%)
Jun 03, 2009 8.762 9.280 8.762 8.892 23,557 +0.00(+0.00%)
Jun 02, 2009 8.633 9.151 8.633 8.892 45,373 +0.26(+3.00%)
Jun 01, 2009 8.374 8.805 8.374 8.633 122,538 +0.22(+2.56%)
May 29, 2009 8.460 8.546 8.244 8.417 19,099 +0.04(+0.52%)
May 28, 2009 8.460 8.503 8.072 8.374 51,546 +0.00(+0.00%)
May 27, 2009 8.590 8.590 8.287 8.374 18,726 +0.00(+0.00%)
May 26, 2009 8.417 8.546 8.331 8.374 44,853 +0.09(+1.04%)
May 22, 2009 8.201 8.287 7.942 8.287 15,810 +0.30(+3.78%)
May 21, 2009 8.158 8.244 7.769 7.985 40,938 -0.13(-1.60%)
May 20, 2009 8.201 8.546 8.114 8.115 48,168 +0.04(+0.53%)
May 19, 2009 8.460 8.590 7.856 8.072 74,532 +0.17(+2.19%)
May 18, 2009 7.510 7.899 7.510 7.899 17,546 +0.35(+4.57%)
May 15, 2009 7.640 7.856 7.122 7.554 13,597 -0.09(-1.13%)
May 14, 2009 7.856 7.856 7.554 7.640 9,952 -0.22(-2.75%)
May 13, 2009 8.158 8.158 7.683 7.856 27,281 -0.09(-1.09%)
May 12, 2009 8.158 8.417 7.769 7.942 24,306 -0.13(-1.60%)
May 11, 2009 8.072 8.633 7.769 8.072 21,495 +0.17(+2.19%)
May 08, 2009 7.942 8.158 7.769 7.899 37,932 -0.22(-2.66%)
May 07, 2009 8.546 8.676 7.890 8.115 30,120 -0.26(-3.09%)
May 06, 2009 8.158 8.417 8.158 8.374 58,159 +0.35(+4.30%)
May 05, 2009 8.115 8.331 7.683 8.028 44,546 -0.09(-1.06%)
May 04, 2009 8.072 8.331 7.813 8.115 62,796 +0.47(+6.21%)
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.