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 (%)
Jun 30, 2009 1.800 1.900 1.800 1.800 42,304 -0.04(-2.17%)
Jun 29, 2009 1.950 1.950 1.840 1.840 45,650 -0.03(-1.60%)
Jun 26, 2009 1.900 1.980 1.860 1.870 141,639 -0.03(-1.58%)
Jun 25, 2009 1.860 1.900 1.850 1.900 27,920 +0.05(+2.70%)
Jun 24, 2009 1.900 1.950 1.850 1.850 80,283 -0.02(-1.07%)
Jun 23, 2009 1.850 1.920 1.850 1.870 33,584 -0.01(-0.53%)
Jun 22, 2009 1.930 1.930 1.850 1.880 36,296 -0.05(-2.59%)
Jun 19, 2009 1.930 1.930 1.850 1.930 44,875 +0.06(+3.21%)
Jun 18, 2009 1.910 1.919 1.860 1.870 42,088 -0.02(-1.06%)
Jun 17, 2009 2.030 2.030 1.860 1.890 100,972 -0.10(-5.02%)
Jun 16, 2009 1.940 2.050 1.910 1.990 27,120 +0.03(+1.53%)
Jun 15, 2009 2.080 2.110 1.910 1.960 99,611 -0.13(-6.22%)
Jun 12, 2009 2.140 2.140 2.070 2.090 37,962 -0.05(-2.34%)
Jun 11, 2009 2.200 2.200 2.060 2.140 79,959 -0.02(-0.93%)
Jun 10, 2009 2.140 2.240 2.140 2.160 124,137 +0.02(+0.93%)
Jun 09, 2009 2.230 2.230 2.110 2.140 54,444 -0.02(-0.93%)
Jun 08, 2009 2.190 2.200 2.060 2.160 132,449 -0.02(-0.92%)
Jun 05, 2009 2.230 2.280 2.120 2.180 139,891 -0.01(-0.46%)
Jun 04, 2009 2.100 2.250 2.070 2.190 151,588 +0.13(+6.31%)
Jun 03, 2009 2.030 2.150 2.030 2.060 101,683 +0.00(+0.00%)
Jun 02, 2009 2.000 2.120 2.000 2.060 195,850 +0.06(+3.00%)
Jun 01, 2009 1.940 2.040 1.940 2.000 528,923 +0.05(+2.56%)
May 29, 2009 1.960 1.980 1.910 1.950 82,441 +0.01(+0.52%)
May 28, 2009 1.960 1.970 1.870 1.940 222,493 +0.00(+0.00%)
May 27, 2009 1.990 1.990 1.920 1.940 80,832 +0.00(+0.00%)
May 26, 2009 1.950 1.980 1.930 1.940 193,605 +0.02(+1.04%)
May 22, 2009 1.900 1.920 1.840 1.920 68,245 +0.07(+3.78%)
May 21, 2009 1.890 1.910 1.800 1.850 176,708 -0.03(-1.60%)
May 20, 2009 1.900 1.980 1.880 1.880 207,913 +0.01(+0.53%)
May 19, 2009 1.960 1.990 1.820 1.870 321,711 +0.04(+2.19%)
May 18, 2009 1.740 1.830 1.740 1.830 75,738 +0.08(+4.57%)
May 15, 2009 1.770 1.820 1.650 1.750 58,692 -0.02(-1.13%)
May 14, 2009 1.820 1.820 1.750 1.770 42,959 -0.05(-2.75%)
May 13, 2009 1.890 1.890 1.780 1.820 117,759 -0.02(-1.09%)
May 12, 2009 1.890 1.950 1.800 1.840 104,915 -0.03(-1.60%)
May 11, 2009 1.870 2.000 1.800 1.870 92,783 +0.04(+2.19%)
May 08, 2009 1.840 1.890 1.800 1.830 163,731 -0.05(-2.66%)
May 07, 2009 1.980 2.010 1.828 1.880 130,010 -0.06(-3.09%)
May 06, 2009 1.890 1.950 1.890 1.940 251,040 +0.08(+4.30%)
May 05, 2009 1.880 1.930 1.780 1.860 192,279 -0.02(-1.06%)
May 04, 2009 1.870 1.930 1.810 1.880 271,053 +0.11(+6.21%)
May 01, 2009 1.990 2.000 1.690 1.770 765,375 -0.22(-11.06%)
Apr 30, 2009 2.020 2.070 1.950 1.990 180,376 -0.03(-1.49%)
Apr 29, 2009 2.050 2.080 1.990 2.020 304,401 +0.02(+1.00%)
Apr 28, 2009 2.250 2.290 1.950 2.000 657,449 -0.33(-14.16%)
Apr 27, 2009 2.390 2.400 2.250 2.330 101,565 -0.02(-0.85%)
Apr 24, 2009 2.360 2.370 2.300 2.350 168,867 +0.05(+2.17%)
Apr 23, 2009 2.330 2.389 2.254 2.300 85,027 +0.03(+1.32%)
Apr 22, 2009 2.150 2.270 2.130 2.270 84,836 +0.11(+5.09%)
Apr 21, 2009 2.150 2.190 2.100 2.160 55,825 +0.04(+1.89%)
Apr 20, 2009 2.220 2.220 2.100 2.120 51,376 -0.06(-2.75%)
Apr 17, 2009 2.130 2.210 2.130 2.180 331,956 +0.03(+1.40%)
Apr 16, 2009 2.150 2.229 2.100 2.150 212,460 -0.01(-0.46%)
Apr 15, 2009 2.180 2.250 2.010 2.160 62,983 -0.01(-0.46%)
Apr 14, 2009 2.260 2.289 2.090 2.170 62,588 -0.04(-1.81%)
Apr 13, 2009 2.220 2.270 2.130 2.210 57,295 +0.07(+3.27%)
Apr 09, 2009 2.120 2.210 2.080 2.140 24,531 +0.04(+1.90%)
Apr 08, 2009 2.039 2.110 2.000 2.100 34,040 +0.08(+3.96%)
Apr 07, 2009 2.050 2.130 1.950 2.020 69,513 -0.03(-1.46%)
Apr 06, 2009 2.120 2.139 2.020 2.050 46,920 -0.06(-2.84%)
Apr 03, 2009 2.140 2.140 2.010 2.110 71,226 +0.02(+0.96%)
Apr 02, 2009 2.110 2.170 2.000 2.090 75,835 +0.08(+3.98%)
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.