Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.234 9.708 9.191 9.191 0 -0.39(-4.05%)
Feb 26, 2009 9.751 9.967 9.493 9.579 9,047 -0.13(-1.33%)
Feb 25, 2009 10.05 10.27 9.708 9.708 7,093 -0.43(-4.26%)
Feb 24, 2009 9.277 10.14 9.277 10.14 24,070 +0.60(+6.33%)
Feb 23, 2009 9.665 10.05 9.320 9.536 14,601 +0.22(+2.31%)
Feb 20, 2009 10.31 10.31 8.630 9.320 79,947 -1.47(-13.60%)
Feb 19, 2009 11.95 12.31 9.795 10.79 79,655 -1.55(-12.59%)
Feb 18, 2009 13.76 13.81 11.95 12.34 77,443 -1.73(-12.27%)
Feb 17, 2009 15.10 15.19 13.29 14.07 69,650 -0.95(-6.32%)
Feb 13, 2009 14.89 15.53 14.89 15.02 23,254 +0.13(+0.87%)
Feb 12, 2009 15.19 15.19 14.54 14.89 34,038 -0.41(-2.68%)
Feb 11, 2009 14.80 15.40 14.45 15.30 26,937 +0.58(+3.96%)
Feb 10, 2009 15.49 16.61 14.71 14.71 22,573 -0.39(-2.57%)
Feb 09, 2009 15.02 15.49 14.89 15.10 4,675 +0.00(+0.00%)
Feb 06, 2009 14.97 15.14 14.67 15.10 11,727 +0.26(+1.74%)
Feb 05, 2009 14.84 15.06 14.24 14.84 10,212 -0.04(-0.29%)
Feb 04, 2009 14.84 15.10 14.67 14.89 12,143 +0.22(+1.47%)
Feb 03, 2009 14.80 15.06 14.45 14.67 7,794 +0.09(+0.59%)
Feb 02, 2009 14.97 14.97 14.24 14.58 8,598 -0.09(-0.59%)
Jan 30, 2009 14.80 15.06 14.45 14.67 0 -0.04(-0.29%)
Jan 29, 2009 15.10 15.23 14.54 14.71 17,497 -0.43(-2.85%)
Jan 28, 2009 15.06 15.49 14.76 15.14 37,151 +0.09(+0.57%)
Jan 27, 2009 15.23 15.32 14.67 15.06 25,538 +0.22(+1.45%)
Jan 26, 2009 14.02 15.32 13.76 14.84 71,288 +1.08(+7.84%)
Jan 23, 2009 13.46 13.76 12.56 13.76 26,223 +0.30(+2.24%)
Jan 22, 2009 13.63 13.89 13.20 13.46 4,564 +0.00(+0.00%)
Jan 21, 2009 13.51 13.85 13.42 13.46 2,572 +0.04(+0.32%)
Jan 20, 2009 14.02 14.28 12.94 13.42 8,731 -0.95(-6.61%)
Jan 16, 2009 14.71 14.89 14.15 14.37 6,327 +0.26(+1.83%)
Jan 15, 2009 13.72 14.33 13.51 14.11 14,899 +0.43(+3.15%)
Jan 14, 2009 14.07 14.20 13.51 13.68 6,141 -0.47(-3.35%)
Jan 13, 2009 13.76 14.15 13.55 14.15 6,637 +0.47(+3.47%)
Jan 12, 2009 15.27 15.32 13.42 13.68 20,742 -1.38(-9.17%)
Jan 09, 2009 15.79 15.79 14.93 15.06 12,918 -0.47(-3.06%)
Jan 08, 2009 15.36 15.66 15.14 15.53 7,314 +0.35(+2.27%)
Jan 07, 2009 14.89 15.45 14.80 15.19 7,767 +0.22(+1.44%)
Jan 06, 2009 14.89 16.18 14.67 14.97 26,721 +1.08(+7.76%)
Jan 05, 2009 15.62 15.62 13.89 13.89 66,081 -1.21(-8.00%)
Jan 02, 2009 12.43 15.36 12.43 15.10 0 +2.76(+22.38%)
Jan 01, 2009 9.838 12.56 9.708 12.34 0 +0.00(+0.00%)
Dec 31, 2008 9.838 12.56 9.708 12.34 164,003 +2.24(+22.22%)
Dec 30, 2008 10.10 10.27 9.363 10.10 23,192 -0.09(-0.85%)
Dec 29, 2008 10.36 10.74 9.881 10.18 22,527 -0.17(-1.67%)
Dec 26, 2008 10.79 10.87 9.708 10.36 19,576 -0.39(-3.61%)
Dec 24, 2008 10.57 10.74 10.48 10.74 8,633 +0.22(+2.05%)
Dec 23, 2008 10.87 11.30 10.01 10.53 25,308 -0.26(-2.40%)
Dec 22, 2008 10.87 11.00 10.01 10.79 39,767 +0.00(+0.00%)
Dec 19, 2008 11.39 12.60 10.79 10.79 33,618 -0.52(-4.58%)
Dec 18, 2008 12.94 12.94 11.30 11.30 21,011 -1.16(-9.34%)
Dec 17, 2008 11.82 12.56 11.65 12.47 43,750 +0.43(+3.58%)
Dec 16, 2008 12.34 12.56 11.00 12.04 55,304 -0.39(-3.13%)
Dec 15, 2008 13.68 14.24 12.08 12.43 35,269 -1.21(-8.86%)
Dec 12, 2008 13.59 13.85 12.60 13.63 18,334 +0.04(+0.32%)
Dec 11, 2008 13.55 13.89 12.94 13.59 20,213 -0.13(-0.94%)
Dec 10, 2008 12.60 13.72 11.52 13.72 269,392 +1.64(+13.57%)
Dec 09, 2008 10.48 12.38 10.31 12.08 99,509 +1.29(+12.00%)
Dec 08, 2008 11.09 11.09 10.57 10.79 33,802 +0.43(+4.17%)
Dec 05, 2008 10.72 10.72 10.23 10.36 14,130 -0.43(-4.00%)
Dec 04, 2008 10.92 10.92 10.57 10.79 16,077 -0.13(-1.19%)
Dec 03, 2008 10.92 11.26 10.87 10.92 9,383 -0.35(-3.07%)
Dec 02, 2008 11.82 11.82 11.00 11.26 11,025 -0.17(-1.51%)
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.