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 (%)
Dec 31, 2009 6.300 6.196 6.196 6.196 26,072 -0.10(-1.64%)
Dec 30, 2009 6.084 6.300 5.954 6.300 26,805 +0.17(+2.82%)
Dec 29, 2009 6.084 6.256 6.041 6.127 17,190 +0.04(+0.71%)
Dec 28, 2009 6.041 6.429 6.041 6.084 20,871 +0.09(+1.44%)
Dec 24, 2009 6.084 6.084 5.998 5.998 13,751 -0.09(-1.42%)
Dec 23, 2009 5.609 6.343 5.609 6.084 62,763 +0.39(+6.82%)
Dec 22, 2009 5.480 5.868 5.437 5.696 65,320 +0.13(+2.33%)
Dec 21, 2009 5.825 5.868 5.350 5.566 30,506 -0.26(-4.44%)
Dec 18, 2009 5.609 5.911 5.437 5.825 62,701 +0.04(+0.75%)
Dec 17, 2009 5.566 5.782 5.264 5.782 32,712 +0.22(+3.88%)
Dec 16, 2009 5.652 5.652 5.350 5.566 37,553 +0.09(+1.57%)
Dec 15, 2009 5.394 5.480 5.394 5.480 16,615 +0.04(+0.80%)
Dec 14, 2009 5.523 5.523 5.394 5.436 18,938 -0.00(-0.01%)
Dec 11, 2009 5.437 5.566 5.350 5.437 19,172 +0.13(+2.44%)
Dec 10, 2009 5.350 5.402 5.264 5.307 38,051 -0.17(-3.15%)
Dec 09, 2009 5.523 5.566 5.350 5.480 30,804 -0.04(-0.78%)
Dec 08, 2009 5.609 5.696 5.437 5.523 27,458 -0.13(-2.29%)
Dec 07, 2009 5.696 5.782 5.609 5.652 23,445 -0.09(-1.50%)
Dec 04, 2009 6.213 6.213 5.652 5.739 29,557 -0.13(-2.21%)
Dec 03, 2009 6.041 6.343 5.868 5.868 25,806 -0.13(-2.16%)
Dec 02, 2009 6.256 6.430 5.911 5.998 23,128 -0.22(-3.47%)
Dec 01, 2009 6.300 6.473 5.911 6.213 23,717 -0.17(-2.70%)
Nov 30, 2009 5.868 6.602 5.868 6.386 69,705 +0.65(+11.28%)
Nov 27, 2009 5.566 5.911 5.523 5.739 31,669 -0.17(-2.92%)
Nov 25, 2009 6.688 6.774 5.911 5.911 44,831 -0.56(-8.67%)
Nov 24, 2009 6.386 6.731 6.386 6.472 48,020 +0.04(+0.67%)
Nov 23, 2009 6.774 7.249 6.386 6.429 155,637 -0.17(-2.61%)
Nov 20, 2009 6.041 6.774 5.868 6.602 177,793 +0.47(+7.75%)
Nov 19, 2009 5.437 6.256 5.091 6.127 237,092 +0.95(+18.33%)
Nov 18, 2009 4.746 5.178 4.746 5.178 202,556 +0.52(+11.11%)
Nov 17, 2009 4.660 4.746 4.531 4.660 126,262 +0.00(+0.00%)
Nov 16, 2009 5.005 5.091 4.444 4.660 268,334 -0.26(-5.26%)
Nov 13, 2009 4.803 4.919 4.703 4.919 55,870 +0.09(+1.79%)
Nov 12, 2009 4.919 5.005 4.703 4.833 199,565 -0.04(-0.88%)
Nov 11, 2009 4.660 4.919 4.660 4.875 98,642 +0.22(+4.62%)
Nov 10, 2009 4.876 4.876 4.617 4.660 105,323 -0.04(-0.92%)
Nov 09, 2009 4.962 4.962 4.660 4.703 60,581 -0.08(-1.58%)
Nov 06, 2009 4.746 4.789 4.617 4.779 67,088 +0.05(+1.14%)
Nov 05, 2009 5.264 5.264 4.660 4.725 273,691 -0.11(-2.23%)
Nov 04, 2009 5.480 5.480 4.789 4.833 55,627 +0.22(+4.67%)
Nov 03, 2009 4.574 4.789 4.574 4.617 35,385 +0.09(+1.90%)
Nov 02, 2009 4.876 5.178 4.531 4.531 89,824 -0.35(-7.08%)
Oct 30, 2009 5.480 5.480 4.444 4.876 175,399 -0.60(-11.02%)
Oct 29, 2009 5.566 5.825 5.178 5.480 70,770 -0.39(-6.62%)
Oct 28, 2009 6.134 6.213 5.609 5.868 55,679 -0.26(-4.23%)
Oct 27, 2009 6.256 6.343 6.041 6.127 5,801 -0.13(-2.07%)
Oct 26, 2009 6.084 6.515 6.084 6.256 8,599 +0.04(+0.69%)
Oct 23, 2009 6.170 6.213 6.084 6.213 34,658 -0.13(-2.04%)
Oct 22, 2009 6.515 6.559 6.343 6.343 46,291 -0.26(-3.92%)
Oct 21, 2009 6.602 6.688 6.472 6.602 15,852 -0.09(-1.29%)
Oct 20, 2009 6.645 6.688 6.559 6.688 10,483 +0.04(+0.65%)
Oct 19, 2009 6.731 6.947 6.602 6.645 27,888 -0.09(-1.28%)
Oct 16, 2009 6.731 6.817 6.731 6.731 8,512 -0.09(-1.27%)
Oct 15, 2009 6.947 6.990 6.731 6.817 11,249 -0.09(-1.25%)
Oct 14, 2009 6.947 7.029 6.861 6.904 13,704 -0.04(-0.62%)
Oct 13, 2009 7.033 7.163 6.904 6.947 6,171 -0.22(-3.01%)
Oct 12, 2009 7.163 7.292 6.969 7.163 121,155 +0.00(+0.00%)
Oct 09, 2009 7.163 7.206 7.033 7.163 18,764 +0.00(+0.00%)
Oct 08, 2009 7.335 7.335 7.076 7.163 44,415 +0.09(+1.22%)
Oct 07, 2009 7.206 7.206 6.904 7.076 23,451 -0.04(-0.61%)
Oct 06, 2009 7.206 7.206 6.904 7.119 20,462 -0.04(-0.60%)
Oct 05, 2009 7.119 7.163 6.904 7.163 115,213 +0.26(+3.75%)
Oct 02, 2009 6.688 6.947 6.429 6.904 68,940 +0.30(+4.58%)
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.