Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.84 22.70 21.02 21.19 88,747 -0.78(-3.54%)
Nov 29, 2010 19.98 22.96 19.77 21.97 194,430 +2.16(+10.89%)
Nov 26, 2010 20.16 20.33 19.12 19.81 55,919 +0.60(+3.15%)
Nov 24, 2010 20.03 19.21 19.21 19.21 29,125 -0.65(-3.26%)
Nov 23, 2010 20.07 20.24 19.77 19.86 11,352 -0.43(-2.13%)
Nov 22, 2010 19.98 20.29 19.64 20.29 20,388 +0.17(+0.86%)
Nov 19, 2010 20.03 20.80 19.51 20.11 43,496 -0.09(-0.43%)
Nov 18, 2010 20.80 20.93 19.94 20.20 44,300 -0.43(-2.09%)
Nov 17, 2010 20.76 21.41 20.55 20.63 32,134 -0.13(-0.62%)
Nov 16, 2010 20.76 20.93 19.86 20.76 38,454 -0.17(-0.82%)
Nov 15, 2010 19.68 21.15 19.68 20.93 52,115 +0.99(+4.98%)
Nov 12, 2010 20.03 20.03 19.25 19.94 44,006 -0.09(-0.43%)
Nov 11, 2010 19.90 20.03 19.08 20.03 55,288 -0.04(-0.21%)
Nov 10, 2010 19.42 20.59 18.78 20.07 148,446 +0.78(+4.03%)
Nov 09, 2010 20.07 20.37 18.86 19.29 104,475 -0.78(-3.87%)
Nov 08, 2010 21.11 21.41 20.07 20.07 77,187 -1.38(-6.44%)
Nov 05, 2010 20.80 21.58 20.37 21.45 77,334 +0.91(+4.41%)
Nov 04, 2010 23.39 23.57 19.51 20.55 310,439 -2.55(-11.03%)
Nov 03, 2010 22.23 23.14 21.19 23.09 163,987 +1.04(+4.70%)
Nov 02, 2010 21.80 22.23 21.24 22.06 240,107 +1.17(+5.58%)
Nov 01, 2010 20.20 20.93 19.51 20.89 104,055 +1.04(+5.22%)
Oct 29, 2010 18.78 19.86 18.60 19.86 71,541 +1.25(+6.73%)
Oct 28, 2010 18.00 18.86 17.91 18.60 73,406 +0.69(+3.86%)
Oct 27, 2010 18.04 18.26 17.44 17.91 59,986 +1.09(+6.47%)
Oct 25, 2010 16.14 17.05 15.93 16.83 79,834 +0.90(+5.64%)
Oct 22, 2010 14.68 15.93 14.46 15.93 90,871 +1.25(+8.53%)
Oct 21, 2010 14.03 15.02 13.88 14.68 66,958 +0.60(+4.29%)
Oct 20, 2010 13.99 14.11 13.77 14.07 25,766 +0.17(+1.24%)
Oct 19, 2010 14.07 14.07 13.51 13.90 42,803 -0.22(-1.53%)
Oct 18, 2010 13.73 14.29 13.42 14.11 51,940 +0.30(+2.19%)
Oct 15, 2010 13.04 13.86 12.99 13.81 56,611 +0.69(+5.26%)
Oct 14, 2010 11.78 13.12 11.70 13.12 87,305 +1.38(+11.77%)
Oct 13, 2010 11.74 11.83 11.61 11.74 11,361 -0.04(-0.37%)
Oct 12, 2010 11.61 11.78 11.44 11.78 16,067 +0.22(+1.87%)
Oct 11, 2010 11.61 11.61 11.27 11.57 28,881 -0.17(-1.47%)
Oct 08, 2010 11.74 11.74 11.27 11.74 51,359 +0.13(+1.12%)
Oct 07, 2010 11.70 11.74 11.40 11.61 13,029 -0.09(-0.74%)
Oct 06, 2010 11.74 11.78 11.52 11.70 11,745 -0.04(-0.37%)
Oct 05, 2010 11.44 11.74 11.22 11.74 9,896 +0.30(+2.64%)
Oct 04, 2010 11.44 11.44 11.18 11.44 9,564 +0.00(+0.00%)
Oct 01, 2010 11.44 11.44 11.14 11.44 8,695 +0.13(+1.15%)
Sep 30, 2010 11.31 11.44 11.22 11.31 22,568 +0.04(+0.38%)
Sep 29, 2010 11.31 11.42 11.05 11.27 22,737 -0.04(-0.38%)
Sep 28, 2010 11.65 11.65 11.27 11.31 18,175 -0.13(-1.13%)
Sep 27, 2010 11.65 11.74 11.44 11.44 13,342 -0.09(-0.75%)
Sep 24, 2010 11.52 11.65 11.44 11.52 11,356 +0.13(+1.14%)
Sep 23, 2010 11.48 11.61 11.40 11.40 9,614 -0.30(-2.57%)
Sep 22, 2010 11.52 11.74 11.31 11.70 8,933 -0.05(-0.39%)
Sep 21, 2010 11.61 11.74 11.44 11.74 8,893 +0.30(+2.64%)
Sep 20, 2010 11.40 11.61 11.40 11.44 9,711 +0.09(+0.76%)
Sep 17, 2010 11.35 11.83 11.35 11.35 19,806 -0.35(-2.95%)
Sep 15, 2010 11.83 11.83 11.57 11.70 4,814 -0.13(-1.09%)
Sep 14, 2010 11.83 11.87 11.40 11.83 13,607 -0.04(-0.36%)
Sep 13, 2010 11.48 11.87 11.27 11.87 10,076 +0.22(+1.85%)
Sep 10, 2010 11.65 11.78 11.44 11.65 4,454 +0.09(+0.75%)
Sep 09, 2010 11.65 11.65 11.35 11.57 4,717 +0.26(+2.29%)
Sep 08, 2010 11.40 11.61 11.22 11.31 3,912 +0.00(+0.00%)
Sep 07, 2010 11.48 11.48 11.22 11.31 1,963 -0.13(-1.13%)
Sep 03, 2010 11.48 11.48 11.31 11.44 7,227 -0.04(-0.38%)
Sep 02, 2010 11.52 11.83 11.48 11.48 7,470 +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.