FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
6.850 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.520 2.540 2.460 2.500 33,730 -0.04(-1.57%)
Aug 30, 2010 2.550 2.570 2.500 2.540 40,123 -0.05(-1.93%)
Aug 27, 2010 2.590 2.620 2.410 2.590 30,186 +0.00(+0.00%)
Aug 26, 2010 2.550 2.620 2.530 2.590 42,683 +0.07(+2.78%)
Aug 25, 2010 2.400 2.620 2.400 2.520 30,307 +0.11(+4.56%)
Aug 24, 2010 2.550 2.620 2.380 2.410 117,963 -0.09(-3.60%)
Aug 23, 2010 2.530 2.550 2.500 2.500 45,108 -0.02(-0.79%)
Aug 20, 2010 2.600 2.640 2.520 2.520 35,722 -0.11(-4.18%)
Aug 19, 2010 2.660 2.700 2.620 2.630 20,626 -0.05(-1.87%)
Aug 18, 2010 2.730 2.730 2.640 2.680 69,257 -0.09(-3.25%)
Aug 17, 2010 2.890 2.890 2.680 2.770 78,378 -0.10(-3.48%)
Aug 16, 2010 2.650 2.880 2.540 2.870 221,929 +0.22(+8.30%)
Aug 13, 2010 2.650 2.730 2.590 2.650 73,057 -0.04(-1.49%)
Aug 12, 2010 2.600 2.780 2.580 2.690 144,848 +0.12(+4.67%)
Aug 11, 2010 2.570 2.660 2.550 2.570 81,233 -0.10(-3.75%)
Aug 10, 2010 2.530 2.730 2.530 2.670 130,463 +0.10(+3.89%)
Aug 09, 2010 2.510 2.670 2.510 2.570 93,319 +0.02(+0.78%)
Aug 06, 2010 2.550 2.620 2.490 2.550 68,535 -0.01(-0.39%)
Aug 05, 2010 2.650 2.700 2.560 2.560 78,309 -0.09(-3.40%)
Aug 04, 2010 2.650 2.680 2.630 2.650 128,123 +0.03(+1.15%)
Aug 03, 2010 2.580 2.670 2.580 2.620 168,966 +0.07(+2.75%)
Aug 02, 2010 2.420 2.650 2.420 2.550 173,530 +0.13(+5.37%)
Jul 30, 2010 2.420 2.490 2.380 2.420 98,139 -0.03(-1.22%)
Jul 29, 2010 2.420 2.550 2.410 2.450 165,971 +0.10(+4.26%)
Jul 28, 2010 2.340 2.450 2.305 2.350 154,847 +0.04(+1.73%)
Jul 27, 2010 2.300 2.390 2.300 2.310 261,256 +0.06(+2.67%)
Jul 26, 2010 2.030 2.270 2.030 2.250 200,677 +0.00(+0.00%)
Jul 23, 2010 2.280 2.320 2.230 2.250 74,762 -0.04(-1.75%)
Jul 22, 2010 2.280 2.320 2.270 2.290 237,560 +0.04(+1.78%)
Jul 21, 2010 2.260 2.280 2.170 2.250 123,056 -0.03(-1.32%)
Jul 20, 2010 2.300 2.340 2.260 2.280 56,929 -0.02(-0.87%)
Jul 19, 2010 2.420 2.420 2.270 2.300 71,238 -0.07(-2.95%)
Jul 16, 2010 2.370 2.500 2.370 2.370 52,365 -0.13(-5.20%)
Jul 15, 2010 2.500 2.520 2.450 2.500 60,399 -0.02(-0.79%)
Jul 14, 2010 2.550 2.550 2.480 2.520 29,514 -0.03(-1.18%)
Jul 13, 2010 2.620 2.640 2.550 2.550 118,291 +0.00(+0.00%)
Jul 12, 2010 2.580 2.600 2.520 2.550 38,080 -0.05(-1.92%)
Jul 09, 2010 2.600 2.600 2.470 2.600 19,377 +0.15(+6.12%)
Jul 08, 2010 2.450 2.510 2.400 2.450 67,737 -0.03(-1.21%)
Jul 07, 2010 2.350 2.510 2.330 2.480 39,729 +0.09(+3.77%)
Jul 06, 2010 2.560 2.670 2.330 2.390 136,136 -0.16(-6.27%)
Jul 02, 2010 2.550 2.640 2.500 2.550 195,020 -0.04(-1.54%)
Jul 01, 2010 2.680 2.770 2.550 2.590 635,283 -0.16(-5.82%)
Jun 30, 2010 2.700 2.850 2.690 2.750 107,571 +0.10(+3.77%)
Jun 29, 2010 2.800 2.800 2.630 2.650 144,223 -0.20(-7.02%)
Jun 25, 2010 2.850 2.940 2.810 2.850 95,262 +0.00(+0.00%)
Jun 24, 2010 2.800 2.850 2.800 2.850 18,376 +0.03(+1.06%)
Jun 23, 2010 2.870 2.870 2.800 2.820 72,983 -0.06(-2.08%)
Jun 22, 2010 3.010 3.010 2.820 2.880 60,013 -0.11(-3.68%)
Jun 21, 2010 3.010 3.010 2.810 2.990 77,946 +0.08(+2.75%)
Jun 18, 2010 2.910 3.090 2.910 2.910 52,870 -0.17(-5.52%)
Jun 17, 2010 3.040 3.110 3.039 3.080 95,699 +0.10(+3.36%)
Jun 16, 2010 2.980 3.050 2.950 2.980 40,298 -0.07(-2.30%)
Jun 15, 2010 3.050 3.050 2.950 3.050 45,990 +0.08(+2.69%)
Jun 14, 2010 3.000 3.060 2.890 2.970 75,253 -0.01(-0.34%)
Jun 11, 2010 2.800 2.990 2.710 2.980 109,493 +0.18(+6.43%)
Jun 10, 2010 2.800 2.900 2.750 2.800 40,396 +0.03(+1.08%)
Jun 09, 2010 2.610 2.780 2.560 2.770 55,235 +0.12(+4.53%)
Jun 08, 2010 2.770 2.830 2.550 2.650 73,185 -0.17(-6.03%)
Jun 07, 2010 2.890 3.030 2.731 2.820 46,265 -0.09(-3.09%)
Jun 04, 2010 2.910 3.090 2.750 2.910 46,903 -0.16(-5.21%)
Jun 03, 2010 3.080 3.100 2.970 3.070 94,269 +0.10(+3.37%)
Jun 02, 2010 2.930 3.100 2.860 2.970 51,844 +0.02(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.