Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 2:54PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Genesis Lease Limited (GLS)On Nov 25: 8.33  Up 0.23 (2.84%)  
MORE ON GLS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.168.368.108.33121,1008.33
24-Nov-098.128.247.918.10196,1008.10
23-Nov-098.318.438.108.13239,5008.13
20-Nov-098.288.338.168.2455,9008.24
19-Nov-098.508.598.298.36121,1008.36
18-Nov-098.698.858.608.68125,2008.68
17-Nov-098.758.888.698.81122,4008.81
16-Nov-098.808.918.708.85156,6008.85
13-Nov-098.828.868.708.7589,2008.75
12-Nov-098.999.128.768.82109,1008.82
11-Nov-099.089.189.019.11181,1009.11
10-Nov-099.179.188.879.07191,5009.07
9-Nov-098.789.208.739.18410,9009.18
6-Nov-098.758.878.358.75255,4008.75
5-Nov-098.278.858.128.75313,4008.75
4-Nov-098.118.558.118.37294,9008.37
3-Nov-097.748.327.598.12227,9008.12
2-Nov-098.358.637.747.87546,2007.87
30-Oct-098.378.698.278.30603,7008.30
29-Oct-098.568.568.328.55189,0008.55
28-Oct-098.508.568.278.47493,4008.47
27-Oct-098.558.638.408.56165,4008.56
26-Oct-098.608.838.498.63355,7008.63
23-Oct-098.768.768.558.66215,2008.66
22-Oct-098.378.658.338.62194,9008.62
21-Oct-098.248.538.248.45294,1008.45
20-Oct-098.388.538.388.44192,5008.44
19-Oct-098.458.548.328.46141,0008.46
16-Oct-098.178.678.118.45404,6008.45
15-Oct-098.458.588.388.40314,8008.40
14-Oct-098.768.838.608.66130,1008.66
13-Oct-098.708.848.508.75201,4008.75
12-Oct-098.719.008.708.75340,2008.75
9-Oct-098.728.958.688.74293,3008.74
8-Oct-098.508.868.478.82372,8008.82
7-Oct-098.528.718.308.47120,2008.47
6-Oct-098.508.808.488.69341,0008.69
5-Oct-098.118.598.118.48298,2008.48
2-Oct-098.318.487.868.17481,2008.17
1-Oct-098.868.958.418.44354,7008.44
30-Sep-099.099.158.938.95333,7008.95
29-Sep-098.909.298.749.11358,0009.11
28-Sep-099.009.148.919.11447,6009.11
25-Sep-098.999.048.529.02461,3009.02
24-Sep-098.969.168.959.06549,1009.06
23-Sep-099.069.328.899.18660,4009.18
22-Sep-098.789.068.729.031,180,2009.03
21-Sep-098.558.808.428.761,496,8008.76
18-Sep-098.458.867.778.823,110,6008.82
17-Sep-098.428.548.248.45311,4008.45
16-Sep-098.498.648.248.42490,3008.42
15-Sep-098.878.888.068.351,430,3008.35
14-Sep-096.757.856.337.80719,7007.80
11-Sep-096.807.146.766.96237,3006.96
10-Sep-096.706.826.626.82126,1006.82
9-Sep-096.706.856.606.70135,6006.70
8-Sep-096.396.826.306.70237,2006.70
4-Sep-096.136.406.116.36136,1006.36
3-Sep-096.016.236.006.10136,3006.10
2-Sep-096.046.185.756.06166,3006.06
1-Sep-096.466.735.816.14319,9006.14
31-Aug-096.706.766.406.51218,8006.51
28-Aug-096.916.916.626.80148,8006.80
27-Aug-096.716.826.616.82343,3006.82
26-Aug-096.186.746.146.65415,5006.65
25-Aug-095.836.255.836.18267,8006.18
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions