FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.800 USD  +0.100 (+1.30%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.660 1.670 1.560 1.580 144,540 -0.09(-5.39%)
Aug 28, 2009 1.750 1.750 1.660 1.670 157,536 -0.06(-3.47%)
Aug 27, 2009 1.750 1.750 1.650 1.730 169,859 +0.01(+0.58%)
Aug 26, 2009 1.660 1.720 1.630 1.720 210,866 +0.09(+5.52%)
Aug 25, 2009 1.840 1.840 1.550 1.630 1,047,530 -0.21(-11.41%)
Aug 24, 2009 2.050 2.050 1.800 1.840 478,020 -0.16(-8.00%)
Aug 21, 2009 2.280 2.500 1.800 2.000 1,352,919 -0.10(-4.76%)
Aug 20, 2009 2.120 2.120 2.040 2.100 209,700 +0.01(+0.48%)
Aug 19, 2009 2.090 2.120 2.000 2.090 150,624 +0.00(+0.00%)
Aug 18, 2009 1.920 2.110 1.920 2.090 314,484 +0.26(+14.21%)
Aug 17, 2009 1.850 2.050 1.820 1.830 460,688 -0.08(-4.19%)
Aug 14, 2009 1.750 1.920 1.741 1.910 457,738 +0.18(+10.41%)
Aug 13, 2009 1.530 1.730 1.500 1.730 313,636 +0.20(+13.07%)
Aug 12, 2009 1.500 1.530 1.450 1.530 301,028 +0.02(+1.32%)
Aug 11, 2009 1.580 1.580 1.430 1.510 195,727 -0.04(-2.58%)
Aug 10, 2009 1.450 1.590 1.390 1.550 398,531 +0.13(+9.15%)
Aug 07, 2009 1.500 1.500 1.380 1.420 304,003 +0.01(+0.71%)
Aug 06, 2009 1.550 1.550 1.380 1.410 333,376 -0.12(-7.78%)
Aug 05, 2009 1.610 1.620 1.470 1.529 463,173 -0.06(-3.84%)
Aug 04, 2009 1.650 1.680 1.500 1.590 446,943 -0.01(-0.63%)
Aug 03, 2009 1.520 1.620 1.450 1.600 1,001,189 +0.20(+14.29%)
Jul 31, 2009 1.240 1.400 1.230 1.400 642,150 +0.21(+17.65%)
Jul 30, 2009 1.330 1.330 1.170 1.190 463,656 -0.01(-0.83%)
Jul 29, 2009 1.200 1.230 1.180 1.200 156,712 +0.01(+0.84%)
Jul 28, 2009 1.180 1.230 1.170 1.190 197,046 +0.00(+0.00%)
Jul 27, 2009 1.240 1.240 1.180 1.190 241,296 -0.01(-0.83%)
Jul 24, 2009 1.250 1.260 1.190 1.200 1,100 -0.03(-2.44%)
Jul 23, 2009 1.210 1.260 1.210 1.230 208,894 +0.03(+2.50%)
Jul 22, 2009 1.250 1.250 1.200 1.200 78,218 -0.01(-0.83%)
Jul 21, 2009 1.280 1.280 1.210 1.210 117,939 -0.03(-2.42%)
Jul 20, 2009 1.250 1.290 1.200 1.240 316,339 +0.02(+1.64%)
Jul 17, 2009 1.200 1.280 1.200 1.220 177,894 +0.02(+1.67%)
Jul 16, 2009 1.390 1.400 1.060 1.200 542,686 -0.20(-14.28%)
Jul 15, 2009 1.500 1.520 1.360 1.400 515,217 -0.01(-0.72%)
Jul 14, 2009 1.640 1.640 1.350 1.410 1,920,697 -0.20(-12.42%)
Jul 13, 2009 1.630 1.668 1.580 1.610 46,216 +0.01(+0.62%)
Jul 10, 2009 1.570 1.600 1.550 1.600 35,045 +0.02(+1.27%)
Jul 09, 2009 1.640 1.640 1.550 1.580 107,335 -0.06(-3.66%)
Jul 08, 2009 1.750 1.750 1.620 1.640 51,882 -0.09(-5.20%)
Jul 07, 2009 1.750 1.766 1.730 1.730 23,041 -0.03(-1.70%)
Jul 06, 2009 1.800 1.800 1.740 1.760 57,687 -0.06(-3.30%)
Jul 02, 2009 1.860 1.860 1.800 1.820 26,970 -0.02(-1.09%)
Jul 01, 2009 1.840 1.860 1.800 1.840 30,586 +0.04(+2.22%)
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%)
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.