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
)
29.91
+0.79 (+2.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020
5.376
5.607
5.079
5.440
50,971
+0.02(+0.44%)
Oct 29, 2020
5.537
5.621
5.384
5.416
20,298
-0.05(-0.88%)
Oct 28, 2020
5.818
5.915
5.424
5.464
52,373
-0.51(-8.59%)
Oct 27, 2020
5.745
6.082
5.625
5.978
43,794
+0.25(+4.34%)
Oct 26, 2020
5.938
5.946
5.641
5.729
39,232
-0.27(-4.55%)
Oct 23, 2020
6.114
6.114
5.970
6.002
19,565
-0.09(-1.45%)
Oct 22, 2020
6.130
6.227
5.946
6.090
27,710
-0.11(-1.81%)
Oct 21, 2020
6.098
6.251
5.898
6.203
44,587
+0.02(+0.39%)
Oct 20, 2020
6.066
6.275
6.002
6.179
52,097
+0.11(+1.85%)
Oct 19, 2020
6.050
6.171
6.010
6.066
47,212
+0.06(+0.93%)
Oct 16, 2020
6.018
6.018
5.882
6.010
28,289
+0.01(+0.13%)
Oct 15, 2020
5.697
6.026
5.625
6.002
26,473
+0.22(+3.74%)
Oct 14, 2020
5.826
5.858
5.697
5.785
14,041
-0.10(-1.64%)
Oct 13, 2020
5.962
6.020
5.272
5.882
139,420
-0.04(-0.68%)
Oct 12, 2020
6.259
6.275
5.882
5.922
79,657
-0.34(-5.38%)
Oct 09, 2020
6.098
6.291
6.082
6.259
52,840
+0.14(+2.36%)
Oct 08, 2020
5.818
6.130
5.793
6.114
74,508
+0.32(+5.54%)
Oct 07, 2020
5.553
5.858
5.553
5.793
23,860
+0.26(+4.64%)
Oct 06, 2020
5.777
5.777
5.489
5.537
68,453
-0.24(-4.17%)
Oct 05, 2020
5.617
6.018
5.617
5.777
74,358
+0.20(+3.60%)
Oct 02, 2020
5.432
5.601
5.344
5.577
39,256
+0.04(+0.72%)
Oct 01, 2020
5.537
5.593
5.308
5.537
66,519
+0.00(+0.00%)
Sep 30, 2020
5.633
5.633
5.448
5.537
76,229
+0.00(+0.00%)
Sep 29, 2020
5.095
5.581
5.095
5.537
196,278
+0.52(+10.40%)
Sep 28, 2020
4.871
5.055
4.871
5.015
89,112
+0.14(+2.97%)
Sep 25, 2020
4.823
4.911
4.790
4.871
86,488
+0.05(+1.00%)
Sep 24, 2020
4.606
4.855
4.606
4.823
72,418
+0.18(+3.80%)
Sep 23, 2020
4.574
4.855
4.445
4.646
85,884
+0.12(+2.66%)
Sep 22, 2020
4.574
4.574
4.445
4.526
25,661
-0.02(-0.35%)
Sep 21, 2020
4.758
4.797
4.445
4.542
53,481
-0.18(-3.91%)
Sep 18, 2020
4.477
4.855
4.421
4.726
177,962
+0.39(+8.87%)
Sep 17, 2020
4.486
4.613
4.341
4.341
71,957
-0.25(-5.42%)
Sep 16, 2020
4.654
4.814
4.542
4.590
219,086
-0.02(-0.52%)
Sep 15, 2020
4.550
4.694
4.550
4.614
85,977
+0.06(+1.23%)
Sep 14, 2020
4.405
4.646
4.405
4.558
151,951
+0.20(+4.60%)
Sep 11, 2020
4.429
4.486
4.293
4.357
62,810
-0.07(-1.63%)
Sep 10, 2020
4.293
4.429
4.285
4.429
28,648
+0.20(+4.74%)
Sep 09, 2020
4.317
4.317
4.157
4.229
15,242
-0.02(-0.38%)
Sep 08, 2020
4.373
4.373
4.132
4.245
27,148
-0.14(-3.29%)
Sep 04, 2020
4.429
4.429
4.173
4.389
78,139
-0.09(-2.06%)
Sep 03, 2020
4.558
4.570
4.341
4.481
47,651
-0.13(-2.87%)
Sep 02, 2020
4.534
4.614
4.445
4.614
22,553
+0.07(+1.59%)
Sep 01, 2020
4.534
4.574
4.486
4.542
10,900
-0.06(-1.22%)
Aug 31, 2020
4.622
4.622
4.526
4.598
32,813
-0.02(-0.35%)
Aug 28, 2020
4.606
4.630
4.546
4.614
58,199
+0.12(+2.68%)
Aug 27, 2020
4.389
4.550
4.389
4.494
88,433
+0.06(+1.27%)
Aug 26, 2020
4.530
4.546
4.261
4.437
77,940
-0.05(-1.07%)
Aug 25, 2020
4.550
4.578
4.477
4.486
30,810
-0.05(-1.06%)
Aug 24, 2020
4.494
4.574
4.437
4.534
32,852
+0.02(+0.53%)
Aug 21, 2020
4.542
4.566
4.461
4.510
10,842
-0.02(-0.44%)
Aug 20, 2020
4.542
4.542
4.421
4.530
20,724
+0.07(+1.53%)
Aug 19, 2020
4.397
4.494
4.397
4.461
36,782
+0.03(+0.72%)
Aug 18, 2020
4.558
4.558
4.421
4.429
23,091
-0.07(-1.60%)
Aug 17, 2020
4.566
4.566
4.413
4.502
50,468
+0.02(+0.36%)
Aug 14, 2020
4.092
4.566
4.092
4.486
89,230
+0.32(+7.71%)
Aug 13, 2020
4.148
4.349
4.060
4.165
76,256
-0.00(-0.10%)
Aug 12, 2020
4.084
4.197
4.084
4.169
19,140
+0.08(+1.86%)
Aug 11, 2020
4.140
4.140
4.060
4.092
45,356
+0.11(+2.67%)
Aug 10, 2020
3.956
4.160
3.936
3.986
82,500
+0.16(+4.14%)
Aug 07, 2020
3.739
3.916
3.739
3.828
41,624
+0.02(+0.63%)
Aug 06, 2020
3.908
3.908
3.763
3.803
71,833
+0.09(+2.38%)
Aug 05, 2020
3.715
3.908
3.619
3.715
68,566
+0.08(+2.21%)
Aug 04, 2020
3.539
3.695
3.539
3.635
44,169
+0.14(+4.14%)
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
.