| GENESIS LEASE LIMITED Add to My Watchlist | (NYSE: GLS) |
| GENESIS LEASE | 7.67 | - (+0.00%) | - |
| Historical Data for GLS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.75 | 7.85 | 7.55 | 272,948 | 7.67 | -0.09 -1.16% |
| 02/08/10 | 7.82 | 7.96 | 7.72 | 204,952 | 7.76 | -0.08 -1.02% |
| 02/05/10 | 8.12 | 8.16 | 7.64 | 197,073 | 7.84 | -0.31 -3.80% |
| 02/04/10 | 8.49 | 8.51 | 8.07 | 87,817 | 8.15 | -0.35 -4.12% |
| 02/03/10 | 8.50 | 8.68 | 8.47 | 46,050 | 8.50 | -0.13 -1.51% |
| 02/02/10 | 8.45 | 8.67 | 8.45 | 150,687 | 8.63 | +0.14 +1.65% |
| 02/01/10 | 8.81 | 8.83 | 8.44 | 318,431 | 8.49 | -0.26 -2.97% |
| 01/29/10 | 9.18 | 9.25 | 8.66 | 205,982 | 8.75 | -0.47 -5.10% |
| 01/28/10 | 9.21 | 9.31 | 9.15 | 35,590 | 9.22 | -0.04 -0.43% |
| 01/27/10 | 9.19 | 9.31 | 8.75 | 143,374 | 9.26 | -0.01 -0.11% |
| 01/26/10 | 9.42 | 9.42 | 9.17 | 53,393 | 9.27 | -0.08 -0.86% |
| 01/25/10 | 9.43 | 9.54 | 9.26 | 59,086 | 9.35 | -0.03 -0.32% |
| 01/22/10 | 9.69 | 9.69 | 9.37 | 101,594 | 9.38 | -0.35 -3.60% |
| 01/21/10 | 10.11 | 10.14 | 9.72 | 142,152 | 9.73 | -0.44 -4.33% |
| 01/20/10 | 10.31 | 10.43 | 9.86 | 114,272 | 10.17 | -0.27 -2.59% |
| 01/19/10 | 10.57 | 10.74 | 10.35 | 120,467 | 10.44 | -0.24 -2.25% |
| 01/18/10 | 10.68 | 10.68 | 10.68 | 0 | 10.68 | 0.00 0.00% |
| 01/15/10 | 10.70 | 10.80 | 10.50 | 97,460 | 10.68 | -0.08 -0.74% |
| 01/14/10 | 10.61 | 11.02 | 10.49 | 157,655 | 10.76 | +0.10 +0.94% |
| 01/13/10 | 10.37 | 10.67 | 10.37 | 145,665 | 10.66 | +0.21 +2.01% |
| 01/12/10 | 10.48 | 10.59 | 10.39 | 230,542 | 10.45 | -0.08 -0.76% |
| 01/11/10 | 10.81 | 11.00 | 10.32 | 217,165 | 10.53 | -0.26 -2.41% |
| 01/08/10 | 10.36 | 10.79 | 10.20 | 423,313 | 10.79 | +0.32 +3.06% |
| 01/07/10 | 9.60 | 10.48 | 9.60 | 560,471 | 10.47 | +0.74 +7.61% |
| 01/06/10 | 9.63 | 9.75 | 9.53 | 129,394 | 9.73 | +0.10 +1.04% |
| 01/05/10 | 8.92 | 9.63 | 8.92 | 369,088 | 9.63 | +0.64 +7.12% |
| 01/04/10 | 8.90 | 9.08 | 8.90 | 332,461 | 8.99 | +0.06 +0.67% |
| 01/01/10 | 8.93 | 8.93 | 8.93 | 0 | 8.93 | 0.00 0.00% |
| 12/31/09 | 8.86 | 9.00 | 8.86 | 122,057 | 8.93 | 0.00 0.00% |
| 12/30/09 | 8.77 | 8.93 | 8.77 | 95,487 | 8.93 | +0.04 +0.45% |
| 12/29/09 | 8.78 | 8.91 | 8.77 | 195,332 | 8.89 | +0.05 +0.57% |
| 12/28/09 | 8.72 | 8.95 | 8.62 | 190,454 | 8.84 | -0.01 -0.11% |
| 12/25/09 | 8.83 | 8.90 | 8.80 | 48,256 | 8.85 | 0.00 0.00% |
| 12/24/09 | 8.83 | 8.90 | 8.80 | 48,256 | 8.85 | -0.01 -0.11% |
| 12/23/09 | 8.74 | 8.89 | 8.74 | 86,292 | 8.86 | +0.04 +0.45% |
| 12/22/09 | 8.77 | 8.86 | 8.71 | 107,867 | 8.82 | -0.03 -0.34% |
| 12/21/09 | 8.75 | 8.90 | 8.71 | 106,766 | 8.85 | +0.11 +1.26% |
| 12/18/09 | 8.61 | 8.82 | 8.61 | 111,569 | 8.74 | -0.03 -0.34% |
| 12/17/09 | 8.75 | 8.83 | 8.69 | 74,863 | 8.77 | -0.03 -0.34% |
| 12/16/09 | 8.92 | 8.92 | 8.76 | 94,888 | 8.80 | -0.05 -0.56% |
| 12/15/09 | 8.74 | 8.90 | 8.65 | 102,640 | 8.85 | -0.03 -0.34% |
| 12/14/09 | 8.80 | 8.95 | 8.77 | 327,960 | 8.88 | 0.00 0.00% |
| 12/11/09 | 8.65 | 8.88 | 8.57 | 170,094 | 8.88 | +0.17 +1.95% |
| 12/10/09 | 8.81 | 8.82 | 8.63 | 191,891 | 8.71 | -0.10 -1.14% |
| 12/09/09 | 8.95 | 8.95 | 8.69 | 88,096 | 8.81 | -0.12 -1.34% |
| 12/08/09 | 8.72 | 9.00 | 8.69 | 245,927 | 8.93 | +0.04 +0.45% |
| 12/07/09 | 8.89 | 8.90 | 8.74 | 56,920 | 8.89 | +0.06 +0.68% |
| 12/04/09 | 8.72 | 8.87 | 8.68 | 139,614 | 8.83 | +0.12 +1.38% |
| 12/03/09 | 8.85 | 8.90 | 8.65 | 106,982 | 8.71 | -0.15 -1.69% |
| 12/02/09 | 8.68 | 8.90 | 8.54 | 153,082 | 8.86 | +0.14 +1.61% |
| \/ Download Data To Spreadsheet | ||||||
