Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.350 6.041 5.307 6.041 148,824 +0.91(+17.65%)
Jul 30, 2009 5.739 5.739 5.048 5.135 107,456 -0.04(-0.83%)
Jul 29, 2009 5.178 5.307 5.091 5.178 36,319 +0.04(+0.84%)
Jul 28, 2009 5.091 5.307 5.048 5.135 45,667 +0.00(+0.00%)
Jul 27, 2009 5.350 5.350 5.091 5.135 55,922 -0.04(-0.83%)
Jul 24, 2009 5.394 5.437 5.135 5.178 254 -0.13(-2.44%)
Jul 23, 2009 5.221 5.437 5.221 5.307 48,413 +0.13(+2.50%)
Jul 22, 2009 5.394 5.394 5.178 5.178 18,127 -0.04(-0.83%)
Jul 21, 2009 5.523 5.523 5.221 5.221 27,333 -0.13(-2.42%)
Jul 20, 2009 5.394 5.566 5.178 5.350 73,314 +0.09(+1.64%)
Jul 17, 2009 5.178 5.523 5.178 5.264 41,228 +0.09(+1.67%)
Jul 16, 2009 5.998 6.042 4.574 5.178 125,772 -0.86(-14.28%)
Jul 15, 2009 6.472 6.559 5.868 6.040 119,406 -0.04(-0.72%)
Jul 14, 2009 7.076 7.076 5.825 6.084 445,139 -0.86(-12.42%)
Jul 13, 2009 7.033 7.198 6.817 6.947 10,710 +0.04(+0.63%)
Jul 10, 2009 6.774 6.904 6.688 6.904 8,122 +0.09(+1.27%)
Jul 09, 2009 7.076 7.076 6.688 6.817 24,875 -0.26(-3.66%)
Jul 08, 2009 7.551 7.551 6.990 7.076 12,024 -0.39(-5.20%)
Jul 07, 2009 7.551 7.619 7.465 7.465 5,339 -0.13(-1.70%)
Jul 06, 2009 7.767 7.767 7.508 7.594 13,369 -0.26(-3.30%)
Jul 02, 2009 8.026 8.026 7.767 7.853 6,250 -0.09(-1.09%)
Jul 01, 2009 7.939 8.025 7.767 7.939 7,088 +0.17(+2.22%)
Jun 30, 2009 7.767 8.198 7.767 7.767 9,804 -0.17(-2.17%)
Jun 29, 2009 8.414 8.414 7.939 7.939 10,579 -0.13(-1.60%)
Jun 26, 2009 8.198 8.543 8.026 8.069 32,826 -0.13(-1.58%)
Jun 25, 2009 8.026 8.198 7.982 8.198 6,470 +0.22(+2.70%)
Jun 24, 2009 8.198 8.414 7.982 7.982 18,606 -0.09(-1.07%)
Jun 23, 2009 7.982 8.284 7.982 8.069 7,783 -0.04(-0.53%)
Jun 22, 2009 8.328 8.328 7.982 8.112 8,411 -0.22(-2.59%)
Jun 19, 2009 8.328 8.328 7.982 8.328 10,400 +0.26(+3.21%)
Jun 18, 2009 8.241 8.280 8.026 8.069 9,754 -0.09(-1.06%)
Jun 17, 2009 8.759 8.759 8.026 8.155 23,401 -0.43(-5.02%)
Jun 16, 2009 8.371 8.845 8.241 8.586 6,285 +0.13(+1.53%)
Jun 15, 2009 8.975 9.104 8.241 8.457 23,085 -0.56(-6.22%)
Jun 12, 2009 9.234 9.234 8.932 9.018 8,798 -0.22(-2.34%)
Jun 11, 2009 9.493 9.493 8.889 9.234 18,531 -0.09(-0.93%)
Jun 10, 2009 9.234 9.665 9.234 9.320 28,769 +0.09(+0.93%)
Jun 09, 2009 9.622 9.622 9.104 9.234 12,617 -0.09(-0.93%)
Jun 08, 2009 9.449 9.493 8.889 9.320 30,696 -0.09(-0.92%)
Jun 05, 2009 9.622 9.837 9.147 9.406 32,421 -0.04(-0.46%)
Jun 04, 2009 9.061 9.708 8.932 9.449 35,131 +0.56(+6.31%)
Jun 03, 2009 8.759 9.277 8.759 8.889 23,565 +0.00(+0.00%)
Jun 02, 2009 8.630 9.147 8.630 8.889 45,390 +0.26(+3.00%)
Jun 01, 2009 8.371 8.802 8.371 8.630 122,582 +0.22(+2.56%)
May 29, 2009 8.457 8.543 8.241 8.414 19,106 +0.04(+0.52%)
May 28, 2009 8.457 8.500 8.069 8.371 51,564 +0.00(+0.00%)
May 27, 2009 8.586 8.586 8.284 8.371 18,733 +0.00(+0.00%)
May 26, 2009 8.414 8.543 8.328 8.371 44,869 +0.09(+1.04%)
May 22, 2009 8.198 8.284 7.939 8.284 15,816 +0.30(+3.78%)
May 21, 2009 8.155 8.241 7.767 7.982 40,953 -0.13(-1.60%)
May 20, 2009 8.198 8.543 8.111 8.112 48,185 +0.04(+0.53%)
May 19, 2009 8.457 8.586 7.853 8.069 74,559 +0.17(+2.19%)
May 18, 2009 7.508 7.896 7.508 7.896 17,552 +0.35(+4.57%)
May 15, 2009 7.637 7.853 7.119 7.551 13,602 -0.09(-1.13%)
May 14, 2009 7.853 7.853 7.551 7.637 9,956 -0.22(-2.75%)
May 13, 2009 8.155 8.155 7.680 7.853 27,291 -0.09(-1.09%)
May 12, 2009 8.155 8.414 7.767 7.939 24,315 -0.13(-1.60%)
May 11, 2009 8.069 8.630 7.767 8.069 21,503 +0.17(+2.19%)
May 08, 2009 7.939 8.155 7.767 7.896 37,946 -0.22(-2.66%)
May 07, 2009 8.543 8.673 7.887 8.112 30,131 -0.26(-3.09%)
May 06, 2009 8.155 8.414 8.155 8.371 58,180 +0.35(+4.30%)
May 05, 2009 8.112 8.328 7.680 8.026 44,562 -0.09(-1.06%)
May 04, 2009 8.069 8.328 7.810 8.112 62,819 +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.