Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Ship Lease Inc
(NY:
GSL
)
29.06
-0.37 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
9.770
9.770
9.340
9.770
33,451
+0.06(+0.64%)
Jan 28, 2010
9.585
9.708
9.340
9.708
17,337
+0.31(+3.26%)
Jan 27, 2010
9.462
9.647
9.217
9.401
24,004
-0.31(-3.16%)
Jan 26, 2010
10.14
10.14
9.401
9.708
43,760
-0.43(-4.24%)
Jan 25, 2010
9.094
10.14
8.602
10.14
45,025
+1.17(+13.01%)
Jan 22, 2010
8.971
9.155
8.909
8.971
16,717
-0.25(-2.66%)
Jan 21, 2010
9.647
9.708
8.971
9.216
19,051
-0.25(-2.60%)
Jan 20, 2010
9.585
10.02
9.462
9.462
18,130
-0.37(-3.75%)
Jan 19, 2010
9.585
9.893
9.340
9.831
23,720
+0.25(+2.56%)
Jan 15, 2010
9.708
9.585
9.585
9.585
44,023
-0.12(-1.27%)
Jan 14, 2010
9.770
9.954
9.524
9.708
12,214
+0.00(+0.00%)
Jan 13, 2010
9.708
9.708
9.585
9.708
17,556
+0.18(+1.94%)
Jan 12, 2010
9.770
9.770
9.340
9.524
22,440
-0.31(-3.12%)
Jan 11, 2010
9.954
10.08
9.770
9.831
36,646
+0.06(+0.63%)
Jan 08, 2010
9.585
9.831
9.217
9.770
23,100
+0.18(+1.92%)
Jan 07, 2010
9.094
9.708
8.971
9.585
36,317
+0.55(+6.12%)
Jan 06, 2010
9.094
9.094
8.909
9.032
17,586
+0.06(+0.68%)
Jan 05, 2010
9.032
9.094
8.787
8.971
18,852
+0.06(+0.69%)
Jan 04, 2010
9.032
9.155
8.725
8.909
28,488
+0.09(+0.97%)
Dec 31, 2009
8.971
8.823
8.823
8.823
18,309
-0.15(-1.64%)
Dec 30, 2009
8.664
8.971
8.479
8.971
18,823
+0.25(+2.82%)
Dec 29, 2009
8.664
8.909
8.602
8.725
12,072
+0.06(+0.71%)
Dec 28, 2009
8.602
9.155
8.602
8.664
14,656
+0.12(+1.44%)
Dec 24, 2009
8.664
8.664
8.541
8.541
9,656
-0.12(-1.42%)
Dec 23, 2009
7.988
9.032
7.988
8.664
44,074
+0.55(+6.82%)
Dec 22, 2009
7.803
8.356
7.742
8.111
45,869
+0.18(+2.33%)
Dec 21, 2009
8.295
8.356
7.619
7.926
21,422
-0.37(-4.44%)
Dec 18, 2009
7.988
8.418
7.742
8.295
44,030
+0.06(+0.75%)
Dec 17, 2009
7.926
8.234
7.496
8.234
22,971
+0.31(+3.88%)
Dec 16, 2009
8.049
8.049
7.619
7.926
26,371
+0.12(+1.57%)
Dec 15, 2009
7.681
7.803
7.681
7.803
11,667
+0.06(+0.80%)
Dec 14, 2009
7.865
7.865
7.681
7.741
13,299
-0.00(-0.01%)
Dec 11, 2009
7.742
7.926
7.619
7.742
13,463
+0.18(+2.44%)
Dec 10, 2009
7.619
7.693
7.496
7.558
26,720
-0.25(-3.15%)
Dec 09, 2009
7.865
7.926
7.619
7.803
21,631
-0.06(-0.78%)
Dec 08, 2009
7.988
8.111
7.742
7.865
19,281
-0.18(-2.29%)
Dec 07, 2009
8.111
8.234
7.988
8.049
16,464
-0.12(-1.50%)
Dec 04, 2009
8.848
8.848
8.049
8.172
20,755
-0.18(-2.21%)
Dec 03, 2009
8.603
9.032
8.356
8.356
18,121
-0.18(-2.16%)
Dec 02, 2009
8.909
9.156
8.418
8.541
16,241
-0.31(-3.47%)
Dec 01, 2009
8.971
9.217
8.418
8.848
16,654
-0.25(-2.70%)
Nov 30, 2009
8.356
9.401
8.356
9.094
48,949
+0.92(+11.28%)
Nov 27, 2009
7.926
8.418
7.865
8.172
22,239
-0.25(-2.92%)
Nov 25, 2009
9.524
9.647
8.418
8.418
31,481
-0.80(-8.67%)
Nov 24, 2009
9.094
9.585
9.094
9.217
33,721
+0.06(+0.67%)
Nov 23, 2009
9.647
10.32
9.094
9.155
109,293
-0.25(-2.61%)
Nov 20, 2009
8.602
9.647
8.356
9.401
124,851
+0.68(+7.75%)
Nov 19, 2009
7.742
8.909
7.250
8.725
166,492
+1.35(+18.33%)
Nov 18, 2009
6.759
7.373
6.758
7.373
142,240
+0.74(+11.11%)
Nov 17, 2009
6.636
6.759
6.452
6.636
88,665
+0.00(+0.00%)
Nov 16, 2009
7.128
7.250
6.329
6.636
188,432
-0.37(-5.26%)
Nov 13, 2009
6.840
7.005
6.697
7.005
39,233
+0.12(+1.79%)
Nov 12, 2009
7.005
7.128
6.697
6.882
140,141
-0.06(-0.88%)
Nov 11, 2009
6.636
7.005
6.636
6.943
69,269
+0.31(+4.62%)
Nov 10, 2009
6.943
6.943
6.575
6.636
73,961
-0.06(-0.92%)
Nov 09, 2009
7.066
7.066
6.636
6.697
42,542
-0.11(-1.58%)
Nov 06, 2009
6.759
6.820
6.575
6.805
47,111
+0.08(+1.14%)
Nov 05, 2009
7.496
7.496
6.636
6.728
192,194
-0.15(-2.23%)
Nov 04, 2009
7.803
7.803
6.820
6.882
39,063
+0.31(+4.67%)
Nov 03, 2009
6.513
6.820
6.513
6.575
24,848
+0.12(+1.90%)
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
.