Global Ship Lease Inc (NY: GSL )

24.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.863 6.863 6.561 6.863 47,619 +0.04(+0.64%)
Jan 28, 2010 6.734 6.820 6.561 6.819 24,680 +0.22(+3.26%)
Jan 27, 2010 6.647 6.777 6.475 6.604 34,171 -0.22(-3.16%)
Jan 26, 2010 7.122 7.122 6.604 6.820 62,293 -0.30(-4.24%)
Jan 25, 2010 6.388 7.122 6.043 7.122 64,094 +0.82(+13.01%)
Jan 22, 2010 6.302 6.431 6.259 6.302 23,797 -0.17(-2.66%)
Jan 21, 2010 6.777 6.820 6.302 6.474 27,120 -0.17(-2.60%)
Jan 20, 2010 6.734 7.036 6.647 6.647 25,809 -0.26(-3.75%)
Jan 19, 2010 6.734 6.949 6.561 6.906 33,767 +0.17(+2.56%)
Jan 15, 2010 6.820 6.734 6.734 6.734 62,668 -0.09(-1.27%)
Jan 14, 2010 6.863 6.993 6.690 6.820 17,387 +0.00(+0.00%)
Jan 13, 2010 6.820 6.820 6.734 6.820 24,992 +0.13(+1.94%)
Jan 12, 2010 6.863 6.863 6.561 6.690 31,944 -0.22(-3.13%)
Jan 11, 2010 6.993 7.079 6.863 6.906 52,167 +0.04(+0.63%)
Jan 08, 2010 6.734 6.906 6.475 6.863 32,883 +0.13(+1.92%)
Jan 07, 2010 6.388 6.820 6.302 6.734 51,698 +0.39(+6.12%)
Jan 06, 2010 6.388 6.388 6.259 6.345 25,035 +0.04(+0.68%)
Jan 05, 2010 6.345 6.388 6.172 6.302 26,837 +0.04(+0.69%)
Jan 04, 2010 6.345 6.431 6.129 6.259 40,554 +0.06(+0.97%)
Dec 31, 2009 6.302 6.198 6.198 6.198 26,063 -0.10(-1.64%)
Dec 30, 2009 6.086 6.302 5.957 6.302 26,796 +0.17(+2.82%)
Dec 29, 2009 6.086 6.259 6.043 6.129 17,184 +0.04(+0.71%)
Dec 28, 2009 6.043 6.431 6.043 6.086 20,864 +0.09(+1.44%)
Dec 24, 2009 6.086 6.087 6.000 6.000 13,746 -0.09(-1.42%)
Dec 23, 2009 5.611 6.345 5.611 6.086 62,741 +0.39(+6.82%)
Dec 22, 2009 5.482 5.870 5.439 5.698 65,296 +0.13(+2.33%)
Dec 21, 2009 5.827 5.870 5.352 5.568 30,495 -0.26(-4.44%)
Dec 18, 2009 5.611 5.913 5.439 5.827 62,679 +0.04(+0.75%)
Dec 17, 2009 5.568 5.784 5.266 5.784 32,700 +0.22(+3.88%)
Dec 16, 2009 5.654 5.654 5.352 5.568 37,540 +0.09(+1.57%)
Dec 15, 2009 5.396 5.482 5.395 5.482 16,609 +0.04(+0.80%)
Dec 14, 2009 5.525 5.525 5.395 5.438 18,931 -0.00(-0.01%)
Dec 11, 2009 5.439 5.568 5.352 5.439 19,165 +0.13(+2.44%)
Dec 10, 2009 5.352 5.404 5.266 5.309 38,037 -0.17(-3.15%)
Dec 09, 2009 5.525 5.568 5.352 5.482 30,793 -0.04(-0.78%)
Dec 08, 2009 5.611 5.698 5.439 5.525 27,448 -0.13(-2.29%)
Dec 07, 2009 5.698 5.784 5.611 5.654 23,437 -0.09(-1.50%)
Dec 04, 2009 6.216 6.216 5.654 5.741 29,546 -0.13(-2.21%)
Dec 03, 2009 6.043 6.345 5.870 5.870 25,796 -0.13(-2.16%)
Dec 02, 2009 6.259 6.432 5.913 6.000 23,120 -0.22(-3.47%)
Dec 01, 2009 6.302 6.475 5.913 6.216 23,708 -0.17(-2.70%)
Nov 30, 2009 5.870 6.604 5.870 6.388 69,680 +0.65(+11.28%)
Nov 27, 2009 5.568 5.913 5.525 5.741 31,657 -0.17(-2.92%)
Nov 25, 2009 6.690 6.777 5.913 5.913 44,814 -0.56(-8.67%)
Nov 24, 2009 6.388 6.734 6.388 6.475 48,003 +0.04(+0.67%)
Nov 23, 2009 6.777 7.252 6.388 6.431 155,581 -0.17(-2.61%)
Nov 20, 2009 6.043 6.777 5.870 6.604 177,729 +0.47(+7.75%)
Nov 19, 2009 5.439 6.259 5.093 6.129 237,006 +0.95(+18.33%)
Nov 18, 2009 4.748 5.180 4.748 5.180 202,483 +0.52(+11.11%)
Nov 17, 2009 4.662 4.748 4.532 4.662 126,216 +0.00(+0.00%)
Nov 16, 2009 5.007 5.093 4.446 4.662 268,237 -0.26(-5.26%)
Nov 13, 2009 4.805 4.921 4.705 4.921 55,849 +0.09(+1.79%)
Nov 12, 2009 4.921 5.007 4.705 4.834 199,494 -0.04(-0.88%)
Nov 11, 2009 4.662 4.921 4.662 4.877 98,606 +0.22(+4.62%)
Nov 10, 2009 4.878 4.878 4.619 4.662 105,285 -0.04(-0.92%)
Nov 09, 2009 4.964 4.964 4.662 4.705 60,560 -0.08(-1.58%)
Nov 06, 2009 4.748 4.791 4.619 4.780 67,063 +0.05(+1.14%)
Nov 05, 2009 5.266 5.266 4.662 4.726 273,592 -0.11(-2.23%)
Nov 04, 2009 5.482 5.482 4.791 4.834 55,607 +0.22(+4.67%)
Nov 03, 2009 4.575 4.791 4.575 4.619 35,372 +0.09(+1.90%)
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.