FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.870 USD  -0.090 (-1.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.140 2.250 2.130 2.130 0 -0.09(-4.05%)
Feb 26, 2009 2.260 2.310 2.200 2.220 39,037 -0.03(-1.33%)
Feb 25, 2009 2.330 2.380 2.250 2.250 30,609 -0.10(-4.26%)
Feb 24, 2009 2.150 2.350 2.150 2.350 103,860 +0.14(+6.33%)
Feb 23, 2009 2.240 2.330 2.160 2.210 63,003 +0.05(+2.31%)
Feb 20, 2009 2.390 2.390 2.000 2.160 344,959 -0.34(-13.60%)
Feb 19, 2009 2.770 2.853 2.270 2.500 343,697 -0.36(-12.59%)
Feb 18, 2009 3.190 3.200 2.770 2.860 334,155 -0.40(-12.27%)
Feb 17, 2009 3.500 3.520 3.080 3.260 300,528 -0.22(-6.32%)
Feb 13, 2009 3.450 3.600 3.450 3.480 100,339 +0.03(+0.87%)
Feb 12, 2009 3.520 3.520 3.370 3.450 146,869 -0.09(-2.68%)
Feb 11, 2009 3.430 3.570 3.350 3.545 116,231 +0.13(+3.96%)
Feb 10, 2009 3.590 3.850 3.410 3.410 97,400 -0.09(-2.57%)
Feb 09, 2009 3.480 3.590 3.450 3.500 20,175 +0.00(+0.00%)
Feb 06, 2009 3.470 3.510 3.400 3.500 50,600 +0.06(+1.74%)
Feb 05, 2009 3.440 3.490 3.300 3.440 44,063 -0.01(-0.29%)
Feb 04, 2009 3.440 3.500 3.400 3.450 52,396 +0.05(+1.47%)
Feb 03, 2009 3.430 3.490 3.350 3.400 33,632 +0.02(+0.59%)
Feb 02, 2009 3.470 3.470 3.300 3.380 37,100 -0.02(-0.59%)
Jan 30, 2009 3.430 3.490 3.350 3.400 0 -0.01(-0.29%)
Jan 29, 2009 3.500 3.530 3.370 3.410 75,500 -0.10(-2.85%)
Jan 28, 2009 3.490 3.590 3.420 3.510 160,303 +0.02(+0.57%)
Jan 27, 2009 3.530 3.550 3.400 3.490 110,192 +0.05(+1.45%)
Jan 26, 2009 3.250 3.550 3.190 3.440 307,597 +0.25(+7.84%)
Jan 23, 2009 3.120 3.190 2.910 3.190 113,150 +0.07(+2.24%)
Jan 22, 2009 3.160 3.220 3.060 3.120 19,696 +0.00(+0.00%)
Jan 21, 2009 3.130 3.210 3.110 3.120 11,100 +0.01(+0.32%)
Jan 20, 2009 3.250 3.310 3.000 3.110 37,674 -0.22(-6.61%)
Jan 16, 2009 3.410 3.450 3.280 3.330 27,302 +0.06(+1.83%)
Jan 15, 2009 3.180 3.320 3.130 3.270 64,290 +0.10(+3.15%)
Jan 14, 2009 3.260 3.290 3.130 3.170 26,500 -0.11(-3.35%)
Jan 13, 2009 3.190 3.280 3.140 3.280 28,639 +0.11(+3.47%)
Jan 12, 2009 3.540 3.550 3.110 3.170 89,500 -0.32(-9.17%)
Jan 09, 2009 3.660 3.660 3.460 3.490 55,743 -0.11(-3.06%)
Jan 08, 2009 3.560 3.630 3.510 3.600 31,562 +0.08(+2.27%)
Jan 07, 2009 3.450 3.580 3.430 3.520 33,517 +0.05(+1.44%)
Jan 06, 2009 3.450 3.750 3.400 3.470 115,300 +0.25(+7.76%)
Jan 05, 2009 3.620 3.620 3.220 3.220 285,130 -0.28(-8.00%)
Jan 02, 2009 2.880 3.560 2.880 3.500 0 +0.64(+22.38%)
Jan 01, 2009 2.280 2.910 2.250 2.860 0 +0.00(+0.00%)
Dec 31, 2008 2.280 2.910 2.250 2.860 707,646 +0.52(+22.22%)
Dec 30, 2008 2.340 2.380 2.170 2.340 100,070 -0.02(-0.85%)
Dec 29, 2008 2.400 2.490 2.290 2.360 97,200 -0.04(-1.67%)
Dec 26, 2008 2.500 2.520 2.250 2.400 84,470 -0.09(-3.61%)
Dec 24, 2008 2.450 2.490 2.430 2.490 37,253 +0.05(+2.05%)
Dec 23, 2008 2.520 2.620 2.320 2.440 109,200 -0.06(-2.40%)
Dec 22, 2008 2.520 2.550 2.320 2.500 171,591 +0.00(+0.00%)
Dec 19, 2008 2.640 2.920 2.500 2.500 145,056 -0.12(-4.58%)
Dec 18, 2008 3.000 3.000 2.620 2.620 90,662 -0.27(-9.34%)
Dec 17, 2008 2.740 2.910 2.700 2.890 188,775 +0.10(+3.58%)
Dec 16, 2008 2.860 2.910 2.550 2.790 238,629 -0.09(-3.12%)
Dec 15, 2008 3.170 3.300 2.800 2.880 152,180 -0.28(-8.86%)
Dec 12, 2008 3.150 3.210 2.920 3.160 79,111 +0.01(+0.32%)
Dec 11, 2008 3.140 3.220 3.000 3.150 87,218 -0.03(-0.94%)
Dec 10, 2008 2.920 3.180 2.670 3.180 1,162,378 +0.38(+13.57%)
Dec 09, 2008 2.430 2.870 2.390 2.800 429,365 +0.30(+12.00%)
Dec 08, 2008 2.570 2.570 2.450 2.500 145,850 +0.10(+4.17%)
Dec 05, 2008 2.486 2.486 2.370 2.400 60,969 -0.10(-4.00%)
Dec 04, 2008 2.530 2.530 2.450 2.500 69,370 -0.03(-1.19%)
Dec 03, 2008 2.530 2.610 2.520 2.530 40,488 -0.08(-3.07%)
Dec 02, 2008 2.740 2.740 2.550 2.610 47,572 -0.04(-1.51%)
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.