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 (%)
Feb 28, 2020
4.606
4.814
4.482
4.718
142,195
-0.07(-1.51%)
Feb 27, 2020
5.216
5.216
4.710
4.790
180,357
-0.46(-8.77%)
Feb 26, 2020
5.256
5.617
5.224
5.251
49,542
+0.01(+0.21%)
Feb 25, 2020
5.842
5.986
5.236
5.240
39,009
-0.66(-11.16%)
Feb 24, 2020
6.163
6.163
5.858
5.898
35,116
-0.35(-5.65%)
Feb 21, 2020
6.243
6.387
6.179
6.251
15,951
+0.01(+0.13%)
Feb 20, 2020
6.155
6.243
6.082
6.243
17,755
+0.09(+1.43%)
Feb 19, 2020
6.130
6.283
6.066
6.155
24,267
-0.02(-0.26%)
Feb 18, 2020
6.179
6.260
6.114
6.171
19,775
-0.14(-2.29%)
Feb 14, 2020
6.146
6.323
6.014
6.315
28,912
+0.15(+2.39%)
Feb 13, 2020
6.225
6.307
6.155
6.168
8,901
-0.15(-2.33%)
Feb 12, 2020
6.082
6.331
6.082
6.315
35,118
+0.25(+4.10%)
Feb 11, 2020
5.978
6.130
5.946
6.066
19,265
+0.14(+2.44%)
Feb 10, 2020
6.074
6.074
5.818
5.922
50,148
-0.21(-3.40%)
Feb 07, 2020
6.018
6.138
6.018
6.130
23,429
+0.09(+1.46%)
Feb 06, 2020
6.138
6.138
6.034
6.042
32,157
-0.06(-0.92%)
Feb 05, 2020
5.978
6.251
5.970
6.098
30,310
+0.12(+2.01%)
Feb 04, 2020
5.898
5.986
5.850
5.978
53,958
+0.14(+2.34%)
Feb 03, 2020
5.978
5.978
5.834
5.842
59,681
-0.02(-0.41%)
Jan 31, 2020
5.978
6.000
5.818
5.866
48,229
-0.14(-2.40%)
Jan 30, 2020
6.339
6.339
5.914
6.010
17,235
-0.14(-2.22%)
Jan 29, 2020
6.315
6.413
6.146
6.146
5,372
+0.03(+0.52%)
Jan 28, 2020
6.147
6.356
6.082
6.114
90,746
-0.02(-0.39%)
Jan 27, 2020
6.387
6.387
6.138
6.138
24,567
-0.18(-2.80%)
Jan 24, 2020
6.387
6.387
6.235
6.315
34,770
-0.07(-1.13%)
Jan 23, 2020
6.524
6.524
6.299
6.387
52,856
-0.14(-2.09%)
Jan 22, 2020
6.572
6.660
6.500
6.524
42,225
-0.04(-0.61%)
Jan 21, 2020
6.628
6.716
6.459
6.564
70,046
-0.17(-2.50%)
Jan 17, 2020
6.764
6.796
6.684
6.732
12,337
-0.03(-0.42%)
Jan 16, 2020
6.700
6.821
6.580
6.760
75,968
+0.02(+0.30%)
Jan 15, 2020
6.845
6.856
6.676
6.740
46,403
-0.10(-1.52%)
Jan 14, 2020
6.933
6.981
6.837
6.845
16,956
-0.11(-1.61%)
Jan 13, 2020
6.981
6.981
6.692
6.957
57,730
-0.02(-0.34%)
Jan 10, 2020
6.973
7.053
6.915
6.981
45,487
+0.07(+1.05%)
Jan 09, 2020
6.829
7.101
6.829
6.909
100,242
+0.11(+1.65%)
Jan 08, 2020
6.861
6.869
6.732
6.796
83,651
-0.02(-0.35%)
Jan 07, 2020
6.788
6.853
6.773
6.821
26,792
-0.01(-0.18%)
Jan 06, 2020
6.692
6.853
6.692
6.833
65,578
+0.09(+1.37%)
Jan 03, 2020
6.821
6.921
6.705
6.740
71,284
-0.17(-2.44%)
Jan 02, 2020
7.182
7.182
6.845
6.909
45,120
-0.18(-2.49%)
Dec 31, 2019
6.925
7.150
6.925
7.085
33,773
+0.07(+1.03%)
Dec 30, 2019
7.198
7.198
6.977
7.013
38,222
-0.20(-2.78%)
Dec 27, 2019
7.286
7.358
7.206
7.214
56,703
-0.04(-0.55%)
Dec 26, 2019
7.302
7.422
7.222
7.254
32,151
-0.03(-0.44%)
Dec 24, 2019
7.230
7.294
7.174
7.286
55,706
+0.10(+1.34%)
Dec 23, 2019
7.230
7.246
7.081
7.190
44,349
+0.02(+0.34%)
Dec 20, 2019
7.101
7.262
7.101
7.166
69,290
+0.12(+1.71%)
Dec 19, 2019
7.005
7.182
7.005
7.045
60,988
+0.04(+0.57%)
Dec 18, 2019
6.780
7.021
6.780
7.005
162,064
+0.27(+4.05%)
Dec 17, 2019
6.628
6.780
6.612
6.732
54,136
+0.17(+2.57%)
Dec 16, 2019
6.540
6.748
6.524
6.564
36,259
-0.03(-0.49%)
Dec 13, 2019
6.700
6.716
6.588
6.596
20,313
-0.15(-2.26%)
Dec 12, 2019
6.692
6.837
6.668
6.748
68,470
+0.02(+0.24%)
Dec 11, 2019
6.821
6.821
6.612
6.732
22,743
-0.06(-0.83%)
Dec 10, 2019
6.845
6.957
6.716
6.788
21,933
-0.10(-1.40%)
Dec 09, 2019
6.949
7.029
6.873
6.885
47,091
-0.06(-0.92%)
Dec 06, 2019
6.941
7.141
6.878
6.949
46,858
-0.05(-0.69%)
Dec 05, 2019
6.941
7.093
6.941
6.997
27,170
+0.03(+0.46%)
Dec 04, 2019
7.021
7.069
6.941
6.965
27,620
-0.02(-0.34%)
Dec 03, 2019
6.893
7.029
6.821
6.989
158,318
+0.05(+0.69%)
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
.