FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.690 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.200 3.350 3.200 3.290 119,971 +0.06(+1.86%)
Apr 29, 2010 3.270 3.280 3.120 3.230 61,889 +0.11(+3.53%)
Apr 28, 2010 3.190 3.210 3.080 3.120 69,571 -0.12(-3.70%)
Apr 27, 2010 3.220 3.390 3.200 3.240 212,838 +0.00(+0.00%)
Apr 26, 2010 3.160 3.320 3.140 3.240 203,512 +0.10(+3.18%)
Apr 23, 2010 2.890 3.140 2.890 3.140 240,151 +0.25(+8.65%)
Apr 22, 2010 2.720 2.890 2.670 2.890 101,072 +0.11(+3.96%)
Apr 21, 2010 2.850 2.860 2.710 2.780 22,688 -0.02(-0.71%)
Apr 20, 2010 2.790 2.890 2.650 2.800 201,866 -0.02(-0.71%)
Apr 19, 2010 2.990 2.990 2.800 2.820 108,197 -0.14(-4.73%)
Apr 16, 2010 2.810 2.990 2.810 2.960 123,622 +0.15(+5.34%)
Apr 15, 2010 2.980 2.980 2.790 2.810 97,351 -0.13(-4.42%)
Apr 14, 2010 2.910 2.980 2.600 2.940 328,950 +0.04(+1.38%)
Apr 13, 2010 2.580 2.980 2.580 2.900 492,460 +0.36(+14.17%)
Apr 12, 2010 2.560 2.560 2.520 2.540 37,612 -0.01(-0.41%)
Apr 09, 2010 2.540 2.570 2.491 2.550 29,910 -0.01(-0.37%)
Apr 08, 2010 2.600 2.600 2.520 2.560 71,719 -0.02(-0.78%)
Apr 07, 2010 2.490 2.600 2.480 2.580 133,878 +0.11(+4.45%)
Apr 06, 2010 2.450 2.470 2.380 2.470 65,271 +0.11(+4.66%)
Apr 05, 2010 2.370 2.410 2.260 2.360 56,400 +0.05(+2.16%)
Apr 01, 2010 2.400 2.310 2.310 2.310 86,600 -0.10(-4.15%)
Mar 31, 2010 2.150 2.460 2.150 2.410 127,964 +0.25(+11.57%)
Mar 30, 2010 2.260 2.310 2.080 2.160 206,875 -0.13(-5.68%)
Mar 29, 2010 2.420 2.450 2.230 2.290 250,782 -0.15(-6.15%)
Mar 26, 2010 2.540 2.540 2.400 2.440 151,659 -0.11(-4.31%)
Mar 25, 2010 2.650 2.650 2.520 2.550 117,904 -0.07(-2.67%)
Mar 24, 2010 2.600 2.620 2.520 2.620 113,923 +0.07(+2.75%)
Mar 23, 2010 2.550 2.560 2.400 2.550 135,599 +0.03(+1.19%)
Mar 22, 2010 2.560 2.630 2.480 2.520 149,060 -0.14(-5.26%)
Mar 19, 2010 2.320 2.660 2.250 2.660 389,201 +0.31(+13.19%)
Mar 18, 2010 2.490 2.570 2.350 2.350 138,876 -0.10(-4.10%)
Mar 17, 2010 2.490 2.530 2.450 2.450 66,688 -0.01(-0.39%)
Mar 16, 2010 2.440 2.540 2.440 2.460 97,532 +0.00(+0.00%)
Mar 15, 2010 2.370 2.500 2.370 2.460 253,008 -0.08(-3.15%)
Mar 12, 2010 2.500 2.540 2.230 2.540 396,336 +0.31(+13.90%)
Mar 11, 2010 2.000 2.230 2.000 2.230 217,965 +0.14(+6.70%)
Mar 10, 2010 2.130 2.200 2.060 2.090 253,458 -0.07(-3.24%)
Mar 09, 2010 2.020 2.180 1.980 2.160 438,110 +0.14(+6.93%)
Mar 08, 2010 1.890 2.020 1.890 2.020 284,859 +0.16(+8.60%)
Mar 05, 2010 1.810 1.890 1.810 1.860 120,114 +0.04(+2.20%)
Mar 04, 2010 1.870 1.880 1.800 1.820 168,961 -0.07(-3.70%)
Mar 03, 2010 1.980 1.980 1.870 1.890 176,329 -0.07(-3.57%)
Mar 02, 2010 1.870 2.000 1.870 1.960 428,572 +0.08(+4.26%)
Mar 01, 2010 1.850 2.020 1.810 1.880 346,495 +0.03(+1.62%)
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%)
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.