Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.83 22.70 21.01 21.19 88,779 -0.78(-3.54%)
Nov 29, 2010 19.98 22.95 19.76 21.96 194,500 +2.16(+10.89%)
Nov 26, 2010 20.15 20.32 19.11 19.80 55,939 +0.60(+3.15%)
Nov 24, 2010 20.02 19.20 19.20 19.20 29,136 -0.65(-3.26%)
Nov 23, 2010 20.06 20.24 19.76 19.85 11,356 -0.43(-2.13%)
Nov 22, 2010 19.98 20.28 19.63 20.28 20,395 +0.17(+0.86%)
Nov 19, 2010 20.02 20.80 19.50 20.11 43,512 -0.09(-0.43%)
Nov 18, 2010 20.80 20.93 19.93 20.19 44,316 -0.43(-2.09%)
Nov 17, 2010 20.75 21.40 20.54 20.62 32,146 -0.13(-0.62%)
Nov 16, 2010 20.75 20.93 19.85 20.75 38,468 -0.17(-0.82%)
Nov 15, 2010 19.68 21.14 19.68 20.93 52,133 +0.99(+4.98%)
Nov 12, 2010 20.02 20.02 19.24 19.93 44,022 -0.09(-0.43%)
Nov 11, 2010 19.89 20.02 19.07 20.02 55,308 -0.04(-0.21%)
Nov 10, 2010 19.42 20.58 18.77 20.06 148,499 +0.78(+4.03%)
Nov 09, 2010 20.06 20.37 18.86 19.29 104,512 -0.78(-3.87%)
Nov 08, 2010 21.10 21.40 20.06 20.06 77,214 -1.38(-6.44%)
Nov 05, 2010 20.80 21.57 20.37 21.44 77,362 +0.91(+4.41%)
Nov 04, 2010 23.39 23.56 19.50 20.54 310,551 -2.55(-11.03%)
Nov 03, 2010 22.22 23.13 21.19 23.08 164,046 +1.04(+4.70%)
Nov 02, 2010 21.79 22.22 21.23 22.05 240,194 +1.16(+5.58%)
Nov 01, 2010 20.19 20.93 19.50 20.88 104,093 +1.04(+5.22%)
Oct 29, 2010 18.77 19.85 18.60 19.85 71,566 +1.25(+6.73%)
Oct 28, 2010 17.99 18.86 17.91 18.60 73,432 +0.69(+3.86%)
Oct 27, 2010 18.04 18.25 17.43 17.91 60,008 +1.09(+6.46%)
Oct 25, 2010 16.14 17.04 15.92 16.82 79,863 +0.90(+5.64%)
Oct 22, 2010 14.67 15.92 14.45 15.92 90,904 +1.25(+8.53%)
Oct 21, 2010 14.02 15.02 13.87 14.67 66,982 +0.60(+4.29%)
Oct 20, 2010 13.98 14.11 13.76 14.07 25,776 +0.17(+1.24%)
Oct 19, 2010 14.07 14.07 13.51 13.89 42,818 -0.22(-1.53%)
Oct 18, 2010 13.72 14.28 13.42 14.11 51,958 +0.30(+2.19%)
Oct 15, 2010 13.03 13.85 12.99 13.81 56,632 +0.69(+5.26%)
Oct 14, 2010 11.78 13.12 11.69 13.12 87,337 +1.38(+11.76%)
Oct 13, 2010 11.74 11.82 11.61 11.74 11,365 -0.04(-0.37%)
Oct 12, 2010 11.61 11.78 11.43 11.78 16,073 +0.22(+1.87%)
Oct 11, 2010 11.61 11.61 11.26 11.56 28,891 -0.17(-1.47%)
Oct 08, 2010 11.74 11.74 11.26 11.74 51,377 +0.13(+1.11%)
Oct 07, 2010 11.69 11.74 11.39 11.61 13,034 -0.09(-0.74%)
Oct 06, 2010 11.74 11.78 11.52 11.69 11,750 -0.04(-0.37%)
Oct 05, 2010 11.43 11.74 11.22 11.74 9,900 +0.30(+2.64%)
Oct 04, 2010 11.43 11.43 11.18 11.43 9,567 +0.00(+0.00%)
Oct 01, 2010 11.43 11.43 11.13 11.43 8,699 +0.13(+1.15%)
Sep 30, 2010 11.30 11.43 11.22 11.30 22,576 +0.04(+0.38%)
Sep 29, 2010 11.30 11.42 11.05 11.26 22,745 -0.04(-0.38%)
Sep 28, 2010 11.65 11.65 11.26 11.30 18,181 -0.13(-1.13%)
Sep 27, 2010 11.65 11.74 11.43 11.43 13,347 -0.09(-0.75%)
Sep 24, 2010 11.52 11.65 11.43 11.52 11,360 +0.13(+1.14%)
Sep 23, 2010 11.48 11.61 11.39 11.39 9,617 -0.30(-2.57%)
Sep 22, 2010 11.52 11.74 11.30 11.69 8,936 -0.05(-0.39%)
Sep 21, 2010 11.61 11.74 11.43 11.74 8,896 +0.30(+2.64%)
Sep 20, 2010 11.39 11.61 11.39 11.43 9,714 +0.09(+0.76%)
Sep 17, 2010 11.35 11.82 11.35 11.35 19,813 -0.35(-2.95%)
Sep 15, 2010 11.82 11.82 11.56 11.69 4,816 -0.13(-1.09%)
Sep 14, 2010 11.82 11.87 11.39 11.82 13,611 -0.04(-0.36%)
Sep 13, 2010 11.48 11.87 11.26 11.87 10,080 +0.22(+1.85%)
Sep 10, 2010 11.65 11.78 11.43 11.65 4,456 +0.09(+0.75%)
Sep 09, 2010 11.65 11.65 11.35 11.56 4,719 +0.26(+2.29%)
Sep 08, 2010 11.39 11.61 11.22 11.30 3,913 +0.00(+0.00%)
Sep 07, 2010 11.48 11.48 11.22 11.30 1,963 -0.13(-1.13%)
Sep 03, 2010 11.48 11.48 11.30 11.43 7,229 -0.04(-0.38%)
Sep 02, 2010 11.52 11.82 11.48 11.48 7,473 +0.09(+0.76%)
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.