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

Global Ship Lease Inc (NY: GSL )

28.71 -1.09 (-3.66%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 4, 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 (%)
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%)
Jan 04, 2010 9.032 9.155 8.725 8.909 28,488 +0.09(+0.97%)
Dec 31, 2009 8.971 8.823 8.823 8.823 18,309 -0.15(-1.64%)
Dec 30, 2009 8.664 8.971 8.479 8.971 18,823 +0.25(+2.82%)
Dec 29, 2009 8.664 8.909 8.602 8.725 12,072 +0.06(+0.71%)
Dec 28, 2009 8.602 9.155 8.602 8.664 14,656 +0.12(+1.44%)
Dec 24, 2009 8.664 8.664 8.541 8.541 9,656 -0.12(-1.42%)
Dec 23, 2009 7.988 9.032 7.988 8.664 44,074 +0.55(+6.82%)
Dec 22, 2009 7.803 8.356 7.742 8.111 45,869 +0.18(+2.33%)
Dec 21, 2009 8.295 8.356 7.619 7.926 21,422 -0.37(-4.44%)
Dec 18, 2009 7.988 8.418 7.742 8.295 44,030 +0.06(+0.75%)
Dec 17, 2009 7.926 8.234 7.496 8.234 22,971 +0.31(+3.88%)
Dec 16, 2009 8.049 8.049 7.619 7.926 26,371 +0.12(+1.57%)
Dec 15, 2009 7.681 7.803 7.681 7.803 11,667 +0.06(+0.80%)
Dec 14, 2009 7.865 7.865 7.681 7.741 13,299 -0.00(-0.01%)
Dec 11, 2009 7.742 7.926 7.619 7.742 13,463 +0.18(+2.44%)
Dec 10, 2009 7.619 7.693 7.496 7.558 26,720 -0.25(-3.15%)
Dec 09, 2009 7.865 7.926 7.619 7.803 21,631 -0.06(-0.78%)
Dec 08, 2009 7.988 8.111 7.742 7.865 19,281 -0.18(-2.29%)
Dec 07, 2009 8.111 8.234 7.988 8.049 16,464 -0.12(-1.50%)
Dec 04, 2009 8.848 8.848 8.049 8.172 20,755 -0.18(-2.21%)
Dec 03, 2009 8.603 9.032 8.356 8.356 18,121 -0.18(-2.16%)
Dec 02, 2009 8.909 9.156 8.418 8.541 16,241 -0.31(-3.47%)
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.