Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

26.17 -0.13 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.511 7.942 7.381 7.813 13,903 +0.26(+3.43%)
Dec 29, 2011 7.683 7.856 7.554 7.554 6,384 -0.13(-1.69%)
Dec 28, 2011 7.597 7.769 7.510 7.683 6,642 +0.09(+1.14%)
Dec 27, 2011 7.510 7.769 7.381 7.597 7,018 +0.04(+0.57%)
Dec 23, 2011 7.726 7.769 7.424 7.554 9,371 -0.35(-4.37%)
Dec 21, 2011 7.208 7.899 7.122 7.899 6,681 +0.56(+7.65%)
Dec 20, 2011 7.640 7.726 6.993 7.338 21,970 -0.22(-2.86%)
Dec 19, 2011 7.467 7.769 7.165 7.554 15,995 +0.00(+0.00%)
Dec 16, 2011 7.079 7.554 6.906 7.554 8,309 +0.43(+6.06%)
Dec 15, 2011 7.942 7.942 6.509 7.122 50,323 -0.65(-8.33%)
Dec 14, 2011 7.985 7.985 7.726 7.769 21,396 -0.09(-1.10%)
Dec 13, 2011 8.331 8.331 7.554 7.856 11,964 -0.52(-6.19%)
Dec 12, 2011 8.805 8.805 8.197 8.374 1,708 -0.43(-4.90%)
Dec 09, 2011 8.892 9.021 8.762 8.805 1,354 -0.13(-1.45%)
Dec 08, 2011 9.021 9.151 8.201 8.935 8,922 -0.13(-1.43%)
Dec 07, 2011 9.021 9.323 8.935 9.064 3,903 -0.26(-2.78%)
Dec 06, 2011 9.237 9.582 9.021 9.323 3,116 +0.17(+1.89%)
Dec 05, 2011 9.712 9.712 9.021 9.151 8,612 -0.30(-3.20%)
Dec 02, 2011 9.453 9.841 9.280 9.453 18,001 +0.22(+2.34%)
Dec 01, 2011 8.460 9.280 8.201 9.237 17,204 +0.82(+9.74%)
Nov 30, 2011 6.993 8.417 6.993 8.417 46,373 +1.21(+16.77%)
Nov 29, 2011 7.467 7.554 6.993 7.208 27,505 -0.17(-2.34%)
Nov 28, 2011 8.374 8.374 7.381 7.381 20,293 -0.60(-7.57%)
Nov 25, 2011 7.856 8.201 7.769 7.985 1,058 +0.17(+2.21%)
Nov 23, 2011 7.985 8.158 7.726 7.813 11,161 -0.09(-1.09%)
Nov 22, 2011 7.769 7.985 7.769 7.899 11,491 +0.17(+2.23%)
Nov 21, 2011 7.985 8.115 7.726 7.726 18,072 -0.43(-5.29%)
Nov 18, 2011 7.640 8.158 7.640 8.158 12,022 +0.52(+6.78%)
Nov 17, 2011 7.726 7.856 7.554 7.640 25,174 +0.04(+0.57%)
Nov 16, 2011 7.769 7.769 7.597 7.597 29,054 -0.17(-2.22%)
Nov 15, 2011 7.856 7.899 7.668 7.769 13,988 -0.17(-2.17%)
Nov 14, 2011 9.496 9.496 7.252 7.942 66,114 -1.12(-12.38%)
Nov 11, 2011 8.978 9.064 8.462 9.064 9,519 +0.22(+2.44%)
Nov 10, 2011 9.410 9.410 8.460 8.849 23,266 -0.04(-0.49%)
Nov 09, 2011 8.892 9.280 8.719 8.892 6,060 -0.35(-3.74%)
Nov 08, 2011 9.323 9.410 9.064 9.237 11,335 +0.04(+0.47%)
Nov 07, 2011 9.280 9.367 8.892 9.194 10,447 -0.30(-3.18%)
Nov 04, 2011 9.626 9.626 9.194 9.496 6,690 -0.22(-2.22%)
Nov 03, 2011 9.928 9.928 9.626 9.712 2,107 -0.22(-2.17%)
Nov 02, 2011 9.798 10.01 9.626 9.928 4,487 +0.22(+2.22%)
Nov 01, 2011 11.01 11.22 9.712 9.712 10,787 -1.51(-13.46%)
Oct 31, 2011 11.65 11.65 11.09 11.22 2,411 -0.47(-4.06%)
Oct 28, 2011 12.13 12.43 11.35 11.70 7,271 -0.30(-2.52%)
Oct 27, 2011 12.00 13.04 11.83 12.00 17,463 +0.56(+4.91%)
Oct 26, 2011 11.65 11.78 11.40 11.44 11,652 +0.30(+2.71%)
Oct 25, 2011 11.35 11.52 11.14 11.14 5,682 -0.17(-1.53%)
Oct 24, 2011 11.40 11.83 11.09 11.31 6,802 +0.00(+0.00%)
Oct 21, 2011 10.49 11.48 10.49 11.31 16,528 +0.82(+7.82%)
Oct 20, 2011 10.14 10.70 9.712 10.49 6,962 +0.22(+2.10%)
Oct 19, 2011 10.49 10.49 10.06 10.27 1,976 -0.22(-2.06%)
Oct 18, 2011 10.83 10.83 10.36 10.49 6,054 -0.47(-4.33%)
Oct 17, 2011 11.61 11.65 10.58 10.96 9,325 -0.73(-6.27%)
Oct 14, 2011 11.44 11.87 11.14 11.70 12,599 +0.17(+1.50%)
Oct 13, 2011 9.884 11.65 9.820 11.52 36,946 +1.86(+19.20%)
Oct 12, 2011 8.546 10.23 8.546 9.669 25,915 +1.21(+14.29%)
Oct 11, 2011 8.287 8.633 8.287 8.460 5,503 +0.00(+0.00%)
Oct 10, 2011 8.287 8.587 8.201 8.460 9,309 +0.47(+5.95%)
Oct 07, 2011 8.546 8.590 7.813 7.985 10,391 -0.47(-5.61%)
Oct 06, 2011 8.633 8.762 8.421 8.460 5,534 -0.17(-2.00%)
Oct 05, 2011 8.719 9.021 8.287 8.633 6,321 -0.13(-1.48%)
Oct 04, 2011 8.546 8.762 7.769 8.762 27,895 -0.04(-0.49%)
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.