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

Global Ship Lease Inc (NY: GSL )

26.17 -0.13 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 13.81 14.46 13.81 14.20 27,794 +0.26(+1.86%)
Apr 29, 2010 14.11 14.16 13.47 13.94 14,338 +0.47(+3.53%)
Apr 28, 2010 13.77 13.86 13.29 13.47 16,117 -0.52(-3.70%)
Apr 27, 2010 13.90 14.63 13.81 13.99 49,309 +0.00(+0.00%)
Apr 26, 2010 13.64 14.33 13.55 13.99 47,148 +0.43(+3.19%)
Apr 23, 2010 12.47 13.55 12.47 13.55 55,637 +1.08(+8.65%)
Apr 22, 2010 11.74 12.47 11.52 12.47 23,415 +0.47(+3.96%)
Apr 21, 2010 12.30 12.34 11.70 12.00 5,256 -0.09(-0.71%)
Apr 20, 2010 12.04 12.47 11.44 12.09 46,767 -0.09(-0.71%)
Apr 19, 2010 12.91 12.91 12.09 12.17 25,066 -0.60(-4.73%)
Apr 16, 2010 12.13 12.91 12.13 12.78 28,640 +0.65(+5.34%)
Apr 15, 2010 12.86 12.86 12.04 12.13 22,553 -0.56(-4.42%)
Apr 14, 2010 12.56 12.86 11.22 12.69 76,209 +0.17(+1.38%)
Apr 13, 2010 11.14 12.86 11.14 12.52 114,091 +1.55(+14.17%)
Apr 12, 2010 11.05 11.05 10.88 10.96 8,713 -0.05(-0.41%)
Apr 09, 2010 10.96 11.09 10.75 11.01 6,929 -0.04(-0.37%)
Apr 08, 2010 11.22 11.22 10.88 11.05 16,615 -0.09(-0.77%)
Apr 07, 2010 10.75 11.22 10.70 11.14 31,016 +0.47(+4.45%)
Apr 06, 2010 10.58 10.66 10.27 10.66 15,121 +0.47(+4.66%)
Apr 05, 2010 10.23 10.40 9.755 10.19 13,066 +0.22(+2.16%)
Apr 01, 2010 10.36 9.971 9.971 9.971 20,063 -0.43(-4.15%)
Mar 31, 2010 9.280 10.62 9.280 10.40 29,646 +1.08(+11.57%)
Mar 30, 2010 9.755 9.971 8.978 9.323 47,927 -0.56(-5.68%)
Mar 29, 2010 10.45 10.58 9.626 9.884 58,100 -0.65(-6.15%)
Mar 26, 2010 10.96 10.96 10.36 10.53 35,135 -0.47(-4.31%)
Mar 25, 2010 11.44 11.44 10.88 11.01 27,315 -0.30(-2.67%)
Mar 24, 2010 11.22 11.31 10.88 11.31 26,393 +0.30(+2.74%)
Mar 23, 2010 11.01 11.05 10.36 11.01 31,415 +0.13(+1.19%)
Mar 22, 2010 11.05 11.35 10.70 10.88 34,533 -0.60(-5.26%)
Mar 19, 2010 10.01 11.48 9.712 11.48 90,168 +1.34(+13.19%)
Mar 18, 2010 10.75 11.09 10.14 10.14 32,174 -0.43(-4.10%)
Mar 17, 2010 10.75 10.92 10.58 10.58 15,450 -0.04(-0.39%)
Mar 16, 2010 10.53 10.96 10.53 10.62 22,595 +0.00(+0.00%)
Mar 15, 2010 10.23 10.79 10.23 10.62 58,615 -0.35(-3.15%)
Mar 12, 2010 10.79 10.96 9.626 10.96 91,821 +1.34(+13.90%)
Mar 11, 2010 8.633 9.626 8.633 9.626 50,497 +0.60(+6.70%)
Mar 10, 2010 9.194 9.496 8.892 9.021 58,720 -0.30(-3.24%)
Mar 09, 2010 8.719 9.410 8.546 9.323 101,499 +0.60(+6.93%)
Mar 08, 2010 8.158 8.719 8.158 8.719 65,994 +0.69(+8.60%)
Mar 05, 2010 7.813 8.158 7.813 8.028 27,827 +0.17(+2.20%)
Mar 04, 2010 8.072 8.115 7.769 7.856 39,144 -0.30(-3.70%)
Mar 03, 2010 8.546 8.546 8.072 8.158 40,851 -0.30(-3.57%)
Mar 02, 2010 8.072 8.633 8.072 8.460 99,289 +0.35(+4.26%)
Mar 01, 2010 7.985 8.719 7.813 8.115 80,274 +0.13(+1.62%)
Feb 26, 2010 7.208 7.985 7.208 7.985 133,703 +0.78(+10.78%)
Feb 25, 2010 7.036 7.208 6.993 7.208 20,892 +0.22(+3.09%)
Feb 24, 2010 6.820 7.208 6.820 6.993 15,087 +0.13(+1.89%)
Feb 23, 2010 6.909 6.993 6.820 6.863 12,797 +0.00(+0.00%)
Feb 22, 2010 6.993 6.993 6.820 6.863 20,285 -0.17(-2.45%)
Feb 19, 2010 6.950 7.079 6.863 7.036 21,299 +0.00(+0.00%)
Feb 18, 2010 6.777 7.208 6.777 7.036 42,079 +0.17(+2.52%)
Feb 17, 2010 7.079 7.079 6.820 6.863 23,720 -0.22(-3.05%)
Feb 16, 2010 6.993 7.079 6.906 7.079 20,014 +0.13(+1.86%)
Feb 12, 2010 6.777 6.949 6.949 6.949 20,966 +0.09(+1.26%)
Feb 11, 2010 6.820 6.949 6.734 6.863 22,730 -0.04(-0.63%)
Feb 10, 2010 6.906 6.993 6.734 6.906 25,568 -0.04(-0.62%)
Feb 09, 2010 6.863 6.949 6.734 6.949 31,567 +0.05(+0.66%)
Feb 08, 2010 6.907 6.993 6.820 6.904 15,398 +0.04(+0.60%)
Feb 05, 2010 6.993 7.079 6.734 6.863 51,174 -0.09(-1.24%)
Feb 04, 2010 7.079 7.122 6.734 6.949 46,495 -0.17(-2.42%)
Feb 03, 2010 6.734 7.122 6.734 7.122 71,483 +0.22(+3.13%)
Feb 02, 2010 6.734 7.122 6.647 6.906 33,618 +0.04(+0.63%)
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.