FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.620 USD  -0.030 (-0.39%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.670 1.850 1.670 1.850 577,114 +0.18(+10.78%)
Feb 25, 2010 1.630 1.670 1.620 1.670 90,179 +0.05(+3.09%)
Feb 24, 2010 1.580 1.670 1.580 1.620 65,125 +0.03(+1.89%)
Feb 23, 2010 1.601 1.620 1.580 1.590 55,238 +0.00(+0.00%)
Feb 22, 2010 1.620 1.620 1.580 1.590 87,558 -0.04(-2.45%)
Feb 19, 2010 1.610 1.640 1.590 1.630 91,935 +0.00(+0.00%)
Feb 18, 2010 1.570 1.670 1.570 1.630 181,630 +0.04(+2.52%)
Feb 17, 2010 1.640 1.640 1.580 1.590 102,388 -0.05(-3.05%)
Feb 16, 2010 1.620 1.640 1.600 1.640 86,389 +0.03(+1.86%)
Feb 12, 2010 1.570 1.610 1.610 1.610 90,500 +0.02(+1.26%)
Feb 11, 2010 1.580 1.610 1.560 1.590 98,112 -0.01(-0.63%)
Feb 10, 2010 1.600 1.620 1.560 1.600 110,363 -0.01(-0.62%)
Feb 09, 2010 1.590 1.610 1.560 1.610 136,256 +0.01(+0.66%)
Feb 08, 2010 1.600 1.620 1.580 1.599 66,465 +0.01(+0.60%)
Feb 05, 2010 1.620 1.640 1.560 1.590 220,887 -0.02(-1.24%)
Feb 04, 2010 1.640 1.650 1.560 1.610 200,693 -0.04(-2.42%)
Feb 03, 2010 1.560 1.650 1.560 1.650 308,548 +0.05(+3.12%)
Feb 02, 2010 1.560 1.650 1.540 1.600 145,109 +0.01(+0.63%)
Feb 01, 2010 1.600 1.630 1.550 1.590 157,744 +0.00(+0.00%)
Jan 29, 2010 1.590 1.590 1.520 1.590 205,543 +0.01(+0.64%)
Jan 28, 2010 1.560 1.580 1.520 1.580 106,531 +0.05(+3.26%)
Jan 27, 2010 1.540 1.570 1.500 1.530 147,496 -0.05(-3.16%)
Jan 26, 2010 1.650 1.650 1.530 1.580 268,884 -0.07(-4.24%)
Jan 25, 2010 1.480 1.650 1.400 1.650 276,657 +0.19(+13.01%)
Jan 22, 2010 1.460 1.490 1.450 1.460 102,719 -0.04(-2.66%)
Jan 21, 2010 1.570 1.580 1.460 1.500 117,062 -0.04(-2.60%)
Jan 20, 2010 1.560 1.630 1.540 1.540 111,405 -0.06(-3.75%)
Jan 19, 2010 1.560 1.610 1.520 1.600 145,752 +0.04(+2.56%)
Jan 15, 2010 1.580 1.560 1.560 1.560 270,500 -0.02(-1.27%)
Jan 14, 2010 1.590 1.620 1.550 1.580 75,052 +0.00(+0.00%)
Jan 13, 2010 1.580 1.580 1.560 1.580 107,877 +0.03(+1.94%)
Jan 12, 2010 1.590 1.590 1.520 1.550 137,886 -0.05(-3.13%)
Jan 11, 2010 1.620 1.640 1.590 1.600 225,173 +0.01(+0.63%)
Jan 08, 2010 1.560 1.600 1.500 1.590 141,939 +0.03(+1.92%)
Jan 07, 2010 1.480 1.580 1.460 1.560 223,150 +0.09(+6.12%)
Jan 06, 2010 1.480 1.480 1.450 1.470 108,062 +0.01(+0.68%)
Jan 05, 2010 1.470 1.480 1.430 1.460 115,841 +0.01(+0.69%)
Jan 04, 2010 1.470 1.490 1.420 1.450 175,049 +0.01(+0.97%)
Dec 31, 2009 1.460 1.436 1.436 1.436 112,500 -0.02(-1.64%)
Dec 30, 2009 1.410 1.460 1.380 1.460 115,662 +0.04(+2.82%)
Dec 29, 2009 1.410 1.450 1.400 1.420 74,176 +0.01(+0.71%)
Dec 28, 2009 1.400 1.490 1.400 1.410 90,058 +0.02(+1.44%)
Dec 24, 2009 1.410 1.410 1.390 1.390 59,336 -0.02(-1.42%)
Dec 23, 2009 1.300 1.470 1.300 1.410 270,815 +0.09(+6.82%)
Dec 22, 2009 1.270 1.360 1.260 1.320 281,846 +0.03(+2.33%)
Dec 21, 2009 1.350 1.360 1.240 1.290 131,628 -0.06(-4.44%)
Dec 18, 2009 1.300 1.370 1.260 1.350 270,546 +0.01(+0.75%)
Dec 17, 2009 1.290 1.340 1.220 1.340 141,149 +0.05(+3.88%)
Dec 16, 2009 1.310 1.310 1.240 1.290 162,037 +0.02(+1.57%)
Dec 15, 2009 1.250 1.270 1.250 1.270 71,691 +0.01(+0.80%)
Dec 14, 2009 1.280 1.280 1.250 1.260 81,716 -0.00(-0.01%)
Dec 11, 2009 1.260 1.290 1.240 1.260 82,725 +0.03(+2.44%)
Dec 10, 2009 1.240 1.252 1.220 1.230 164,184 -0.04(-3.15%)
Dec 09, 2009 1.280 1.290 1.240 1.270 132,915 -0.01(-0.78%)
Dec 08, 2009 1.300 1.320 1.260 1.280 118,477 -0.03(-2.29%)
Dec 07, 2009 1.320 1.340 1.300 1.310 101,163 -0.02(-1.50%)
Dec 04, 2009 1.440 1.440 1.310 1.330 127,534 -0.03(-2.21%)
Dec 03, 2009 1.400 1.470 1.360 1.360 111,349 -0.03(-2.16%)
Dec 02, 2009 1.450 1.490 1.370 1.390 99,797 -0.05(-3.47%)
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.