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
)
28.64
+0.89 (+3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020
3.403
3.415
3.298
3.337
42,122
-0.12(-3.50%)
May 28, 2020
3.763
3.771
3.458
3.458
79,714
-0.22(-6.00%)
May 27, 2020
3.763
3.763
3.555
3.679
61,585
+0.04(+0.99%)
May 26, 2020
3.579
3.691
3.515
3.643
47,773
+0.06(+1.79%)
May 22, 2020
3.531
3.603
3.515
3.579
27,167
+0.04(+1.13%)
May 21, 2020
3.595
3.743
3.539
3.539
22,269
-0.06(-1.67%)
May 20, 2020
3.450
3.651
3.370
3.599
120,817
+0.22(+6.53%)
May 19, 2020
3.394
3.495
3.354
3.378
22,507
-0.10(-3.00%)
May 18, 2020
3.362
3.491
3.242
3.482
60,068
+0.19(+5.85%)
May 15, 2020
2.977
3.330
2.977
3.290
101,194
+0.21(+6.77%)
May 14, 2020
3.170
3.226
2.969
3.081
101,690
-0.20(-6.11%)
May 13, 2020
3.643
3.643
3.282
3.282
108,922
-0.33(-9.11%)
May 12, 2020
3.354
3.611
3.354
3.611
195,371
+0.22(+6.38%)
May 11, 2020
3.434
3.434
3.218
3.394
51,580
-0.01(-0.24%)
May 08, 2020
3.426
3.466
3.354
3.402
31,779
+0.00(+0.00%)
May 07, 2020
3.378
3.426
3.306
3.402
34,589
+0.06(+1.68%)
May 06, 2020
3.587
3.587
3.302
3.346
24,365
-0.14(-3.92%)
May 05, 2020
3.386
3.595
3.270
3.482
71,772
+0.11(+3.33%)
May 04, 2020
3.587
3.587
3.370
3.370
23,015
-0.22(-6.04%)
May 01, 2020
3.980
3.980
3.458
3.587
38,384
-0.29(-7.45%)
Apr 30, 2020
3.820
3.900
3.683
3.876
55,218
+0.04(+1.08%)
Apr 29, 2020
3.908
4.068
3.779
3.834
70,208
+0.07(+1.88%)
Apr 28, 2020
3.795
3.795
3.699
3.763
43,857
-0.02(-0.42%)
Apr 27, 2020
3.434
3.789
3.402
3.779
73,918
+0.43(+12.98%)
Apr 24, 2020
3.539
3.539
3.274
3.345
37,137
-0.14(-3.94%)
Apr 23, 2020
3.491
3.603
3.434
3.482
42,621
+0.02(+0.58%)
Apr 22, 2020
3.394
3.515
3.330
3.462
63,368
+0.22(+6.90%)
Apr 21, 2020
3.210
3.381
3.097
3.239
22,716
-0.07(-2.03%)
Apr 20, 2020
3.346
3.370
3.226
3.306
30,058
-0.04(-1.20%)
Apr 17, 2020
3.306
3.370
3.121
3.346
19,939
+0.23(+7.47%)
Apr 16, 2020
3.210
3.258
3.025
3.113
26,078
-0.10(-3.24%)
Apr 15, 2020
3.250
3.370
3.121
3.218
33,586
-0.25(-7.18%)
Apr 14, 2020
3.089
3.482
3.081
3.466
68,251
+0.39(+12.50%)
Apr 13, 2020
3.089
3.089
2.913
3.081
35,649
+0.02(+0.79%)
Apr 09, 2020
3.057
3.239
2.937
3.057
28,414
+0.05(+1.60%)
Apr 08, 2020
2.873
3.023
2.795
3.009
39,414
+0.18(+6.53%)
Apr 07, 2020
2.857
2.865
2.712
2.825
16,508
+0.14(+5.39%)
Apr 06, 2020
2.423
2.881
2.423
2.680
22,472
+0.26(+10.96%)
Apr 03, 2020
2.768
2.768
2.415
2.415
12,960
-0.32(-11.73%)
Apr 02, 2020
2.744
2.841
2.544
2.736
42,557
-0.20(-6.83%)
Apr 01, 2020
3.009
3.057
2.865
2.937
29,416
-0.03(-1.08%)
Mar 31, 2020
2.969
3.089
2.961
2.969
27,313
-0.02(-0.54%)
Mar 30, 2020
3.210
3.210
2.969
2.985
27,681
-0.21(-6.53%)
Mar 27, 2020
3.354
3.383
2.833
3.194
36,265
-0.21(-6.13%)
Mar 26, 2020
3.097
3.402
3.089
3.402
41,285
+0.42(+13.98%)
Mar 25, 2020
2.792
3.041
2.685
2.985
70,958
+0.35(+13.10%)
Mar 24, 2020
2.544
2.656
2.383
2.639
144,526
+0.32(+13.81%)
Mar 23, 2020
2.427
2.496
2.276
2.319
44,141
-0.17(-6.77%)
Mar 20, 2020
2.271
2.640
2.199
2.487
38,757
+0.32(+14.82%)
Mar 19, 2020
2.463
2.504
2.094
2.167
81,487
-0.22(-9.09%)
Mar 18, 2020
2.584
2.672
2.271
2.383
163,254
-0.42(-14.90%)
Mar 17, 2020
2.857
3.009
2.728
2.800
42,475
-0.05(-1.69%)
Mar 16, 2020
3.170
3.170
2.749
2.849
158,194
-0.59(-17.25%)
Mar 13, 2020
3.210
3.442
3.081
3.442
46,858
+0.37(+12.01%)
Mar 12, 2020
3.531
3.563
3.025
3.073
40,140
-0.52(-14.51%)
Mar 11, 2020
3.948
3.948
3.575
3.595
103,638
-0.45(-11.11%)
Mar 10, 2020
4.140
4.221
3.892
4.044
80,654
+0.26(+7.01%)
Mar 09, 2020
3.996
3.996
3.687
3.779
137,388
-0.38(-9.07%)
Mar 06, 2020
4.301
4.421
4.012
4.157
90,975
-0.01(-0.19%)
Mar 05, 2020
4.582
4.664
4.116
4.165
121,037
-0.44(-9.58%)
Mar 04, 2020
4.445
4.823
4.429
4.606
195,558
+0.15(+3.42%)
Mar 03, 2020
4.293
4.614
4.293
4.453
56,485
+0.20(+4.72%)
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
.