Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.45 10.75 10.27 10.45 22,736 -0.13(-1.22%)
Jul 29, 2010 10.45 11.01 10.40 10.58 38,451 +0.43(+4.25%)
Jul 28, 2010 10.10 10.58 9.949 10.14 35,874 +0.17(+1.73%)
Jul 27, 2010 9.928 10.32 9.928 9.971 60,526 +0.26(+2.67%)
Jul 26, 2010 8.762 9.798 8.762 9.712 46,492 +0.00(+0.00%)
Jul 23, 2010 9.841 10.01 9.626 9.712 17,320 -0.17(-1.75%)
Jul 22, 2010 9.841 10.01 9.798 9.884 55,036 +0.17(+1.78%)
Jul 21, 2010 9.755 9.841 9.367 9.712 28,509 -0.13(-1.32%)
Jul 20, 2010 9.928 10.10 9.755 9.841 13,189 -0.09(-0.87%)
Jul 19, 2010 10.45 10.45 9.798 9.928 16,504 -0.30(-2.95%)
Jul 16, 2010 10.23 10.79 10.23 10.23 12,131 -0.56(-5.20%)
Jul 15, 2010 10.79 10.88 10.58 10.79 13,992 -0.09(-0.79%)
Jul 14, 2010 11.01 11.01 10.70 10.88 6,837 -0.13(-1.18%)
Jul 13, 2010 11.31 11.40 11.01 11.01 27,405 +0.00(+0.00%)
Jul 12, 2010 11.14 11.22 10.88 11.01 8,822 -0.22(-1.92%)
Jul 09, 2010 11.22 11.22 10.66 11.22 4,489 +0.65(+6.12%)
Jul 08, 2010 10.58 10.83 10.36 10.58 15,693 -0.13(-1.21%)
Jul 07, 2010 10.14 10.83 10.06 10.70 9,204 +0.39(+3.77%)
Jul 06, 2010 11.05 11.52 10.06 10.32 31,539 -0.69(-6.28%)
Jul 02, 2010 11.01 11.40 10.79 11.01 45,181 -0.17(-1.54%)
Jul 01, 2010 11.57 11.96 11.01 11.18 147,179 -0.69(-5.82%)
Jun 30, 2010 11.65 12.30 11.61 11.87 24,921 +0.43(+3.77%)
Jun 29, 2010 12.09 12.09 11.35 11.44 33,413 -0.86(-7.02%)
Jun 25, 2010 12.30 12.69 12.13 12.30 22,069 +0.00(+0.00%)
Jun 24, 2010 12.09 12.30 12.09 12.30 4,257 +0.13(+1.06%)
Jun 23, 2010 12.39 12.39 12.09 12.17 16,908 -0.26(-2.08%)
Jun 22, 2010 12.99 12.99 12.17 12.43 13,903 -0.47(-3.68%)
Jun 21, 2010 12.99 12.99 12.13 12.91 18,058 +0.35(+2.75%)
Jun 18, 2010 12.56 13.34 12.56 12.56 12,248 -0.73(-5.52%)
Jun 17, 2010 13.12 13.42 13.12 13.29 22,171 +0.43(+3.36%)
Jun 16, 2010 12.86 13.16 12.73 12.86 9,336 -0.30(-2.29%)
Jun 15, 2010 13.16 13.16 12.73 13.16 10,654 +0.35(+2.69%)
Jun 14, 2010 12.95 13.21 12.47 12.82 17,434 -0.04(-0.34%)
Jun 11, 2010 12.09 12.91 11.70 12.86 25,366 +0.78(+6.43%)
Jun 10, 2010 12.09 12.52 11.87 12.09 9,358 +0.13(+1.08%)
Jun 09, 2010 11.27 12.00 11.05 11.96 12,796 +0.52(+4.53%)
Jun 08, 2010 11.96 12.22 11.01 11.44 16,955 -0.73(-6.03%)
Jun 07, 2010 12.47 13.08 11.79 12.17 10,718 -0.39(-3.09%)
Jun 04, 2010 12.56 13.34 11.87 12.56 10,866 -0.69(-5.21%)
Jun 03, 2010 13.29 13.38 12.82 13.25 21,839 +0.43(+3.37%)
Jun 02, 2010 12.65 13.38 12.34 12.82 12,011 +0.09(+0.68%)
Jun 01, 2010 13.12 13.12 12.47 12.73 23,444 -0.56(-4.22%)
May 28, 2010 13.29 13.47 12.99 13.29 15,357 +0.30(+2.33%)
May 27, 2010 12.69 13.25 12.22 12.99 25,283 +0.95(+7.89%)
May 26, 2010 11.44 12.17 11.14 12.04 18,460 +0.95(+8.56%)
May 25, 2010 10.79 11.14 10.40 11.09 12,617 -0.09(-0.77%)
May 24, 2010 10.83 11.57 10.62 11.18 12,065 +0.09(+0.78%)
May 21, 2010 9.626 11.65 9.539 11.09 34,222 +0.52(+4.90%)
May 20, 2010 10.83 10.88 10.45 10.58 46,422 -1.08(-9.26%)
May 19, 2010 12.30 12.30 11.31 11.65 26,892 -0.69(-5.59%)
May 18, 2010 13.04 13.33 12.17 12.34 19,508 -0.56(-4.35%)
May 17, 2010 13.12 13.15 12.30 12.91 19,979 -0.35(-2.61%)
May 14, 2010 13.25 13.47 12.95 13.25 15,860 -0.30(-2.23%)
May 13, 2010 13.51 14.07 13.12 13.55 28,559 +0.09(+0.64%)
May 12, 2010 12.95 13.47 12.26 13.47 33,544 +0.17(+1.30%)
May 11, 2010 13.34 13.38 12.99 13.29 25,864 -0.17(-1.28%)
May 10, 2010 13.38 13.68 13.38 13.47 36,961 +1.77(+15.13%)
May 07, 2010 12.60 12.60 11.61 11.70 44,432 -1.21(-9.36%)
May 06, 2010 13.42 13.73 8.633 12.91 70,304 +1.12(+9.52%)
May 05, 2010 12.86 14.33 11.78 11.78 154,207 -1.90(-13.88%)
May 04, 2010 14.37 14.37 13.60 13.68 40,261 -0.56(-3.94%)
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.