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
)
26.79
+0.44 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2020
6.060
6.082
5.897
5.946
47,575
-0.15(-2.40%)
Jan 30, 2020
6.426
6.426
5.995
6.093
17,001
-0.14(-2.22%)
Jan 29, 2020
6.402
6.501
6.231
6.231
5,299
+0.03(+0.52%)
Jan 28, 2020
6.232
6.444
6.166
6.198
89,516
-0.02(-0.39%)
Jan 27, 2020
6.475
6.475
6.223
6.223
24,234
-0.18(-2.80%)
Jan 24, 2020
6.475
6.475
6.320
6.402
34,298
-0.07(-1.13%)
Jan 23, 2020
6.613
6.613
6.385
6.475
52,140
-0.14(-2.09%)
Jan 22, 2020
6.662
6.752
6.589
6.613
41,652
-0.04(-0.61%)
Jan 21, 2020
6.719
6.808
6.548
6.654
69,097
-0.17(-2.50%)
Jan 17, 2020
6.857
6.889
6.776
6.825
12,170
-0.03(-0.42%)
Jan 16, 2020
6.792
6.914
6.670
6.853
74,938
+0.02(+0.30%)
Jan 15, 2020
6.939
6.950
6.768
6.833
45,774
-0.11(-1.52%)
Jan 14, 2020
7.028
7.077
6.930
6.939
16,726
-0.11(-1.61%)
Jan 13, 2020
7.077
7.077
6.784
7.052
56,948
-0.02(-0.34%)
Jan 10, 2020
7.069
7.150
7.010
7.077
44,871
+0.07(+1.05%)
Jan 09, 2020
6.922
7.199
6.922
7.004
98,884
+0.11(+1.65%)
Jan 08, 2020
6.955
6.963
6.825
6.890
82,517
-0.02(-0.35%)
Jan 07, 2020
6.882
6.947
6.866
6.914
26,429
-0.01(-0.18%)
Jan 06, 2020
6.784
6.947
6.784
6.926
64,689
+0.09(+1.37%)
Jan 03, 2020
6.914
7.016
6.797
6.833
70,319
-0.17(-2.44%)
Jan 02, 2020
7.280
7.280
6.939
7.004
44,508
-0.18(-2.49%)
Dec 31, 2019
7.020
7.248
7.020
7.183
33,315
+0.07(+1.03%)
Dec 30, 2019
7.297
7.297
7.073
7.109
37,704
-0.20(-2.78%)
Dec 27, 2019
7.386
7.459
7.305
7.313
55,935
-0.04(-0.55%)
Dec 26, 2019
7.402
7.524
7.321
7.353
31,716
-0.03(-0.44%)
Dec 24, 2019
7.329
7.394
7.272
7.386
54,952
+0.10(+1.34%)
Dec 23, 2019
7.329
7.345
7.179
7.288
43,749
+0.02(+0.34%)
Dec 20, 2019
7.199
7.362
7.199
7.264
68,352
+0.12(+1.71%)
Dec 19, 2019
7.101
7.280
7.101
7.142
60,162
+0.04(+0.57%)
Dec 18, 2019
6.874
7.118
6.874
7.101
159,868
+0.28(+4.05%)
Dec 17, 2019
6.719
6.874
6.703
6.825
53,403
+0.17(+2.57%)
Dec 16, 2019
6.630
6.841
6.613
6.654
35,768
-0.03(-0.49%)
Dec 13, 2019
6.792
6.808
6.678
6.686
20,038
-0.15(-2.26%)
Dec 12, 2019
6.784
6.930
6.760
6.841
67,543
+0.02(+0.24%)
Dec 11, 2019
6.914
6.914
6.703
6.825
22,435
-0.06(-0.83%)
Dec 10, 2019
6.939
7.052
6.808
6.882
21,636
-0.10(-1.40%)
Dec 09, 2019
7.044
7.126
6.967
6.979
46,453
-0.07(-0.92%)
Dec 06, 2019
7.036
7.240
6.972
7.044
46,223
-0.05(-0.69%)
Dec 05, 2019
7.036
7.191
7.036
7.093
26,802
+0.03(+0.46%)
Dec 04, 2019
7.118
7.166
7.036
7.061
27,246
-0.02(-0.34%)
Dec 03, 2019
6.987
7.126
6.914
7.085
156,173
+0.05(+0.69%)
Dec 02, 2019
7.240
7.240
6.996
7.036
48,566
-0.20(-2.70%)
Nov 29, 2019
7.109
7.231
6.996
7.231
32,577
+0.15(+2.18%)
Nov 27, 2019
6.825
7.109
6.825
7.077
147,030
+0.28(+4.19%)
Nov 26, 2019
6.532
6.939
6.475
6.792
68,285
+0.28(+4.38%)
Nov 25, 2019
6.223
6.621
6.223
6.507
129,002
+0.29(+4.71%)
Nov 22, 2019
6.337
6.337
6.207
6.215
1,947,296
-0.09(-1.42%)
Nov 21, 2019
6.203
6.333
6.186
6.304
107,491
+0.05(+0.78%)
Nov 20, 2019
6.141
6.337
6.141
6.255
11,088
+0.00(+0.00%)
Nov 19, 2019
6.263
6.329
6.117
6.255
24,321
-0.06(-0.90%)
Nov 18, 2019
6.345
6.345
6.239
6.312
28,643
+0.02(+0.26%)
Nov 15, 2019
6.239
6.344
6.143
6.296
61,467
+0.13(+2.11%)
Nov 14, 2019
6.076
6.166
6.036
6.166
79,936
+0.10(+1.61%)
Nov 13, 2019
6.125
6.125
6.011
6.068
44,957
+0.06(+0.95%)
Nov 12, 2019
5.987
6.019
5.938
6.011
127,909
+0.02(+0.27%)
Nov 11, 2019
5.849
5.995
5.849
5.995
112,259
+0.12(+2.08%)
Nov 08, 2019
5.922
5.962
5.840
5.873
21,882
+0.00(+0.00%)
Nov 07, 2019
5.995
6.003
5.840
5.873
51,918
-0.07(-1.10%)
Nov 06, 2019
6.019
6.036
5.800
5.938
67,439
-0.05(-0.82%)
Nov 05, 2019
6.028
6.076
5.930
5.987
41,971
+0.01(+0.14%)
Nov 04, 2019
6.011
6.120
5.889
5.979
50,423
-0.02(-0.41%)
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
.