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
)
29.06
-0.37 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2019
5.938
6.018
5.862
5.919
23,180
-0.05(-0.86%)
Jun 27, 2019
5.994
6.018
5.777
5.970
1,645
-0.01(-0.13%)
Jun 26, 2019
5.801
5.978
5.685
5.978
14,421
+0.14(+2.48%)
Jun 25, 2019
5.874
5.874
5.505
5.834
14,604
+0.02(+0.28%)
Jun 24, 2019
6.002
6.026
5.818
5.818
11,343
-0.20(-3.33%)
Jun 21, 2019
5.978
6.106
5.890
6.018
18,319
+0.07(+1.17%)
Jun 20, 2019
6.018
6.018
5.914
5.949
24,277
+0.01(+0.18%)
Jun 19, 2019
5.769
6.098
5.769
5.938
46,163
+0.12(+2.07%)
Jun 18, 2019
5.609
5.818
5.497
5.818
18,866
+0.19(+3.42%)
Jun 17, 2019
5.769
5.769
5.481
5.625
11,455
-0.06(-0.99%)
Jun 14, 2019
5.818
5.818
5.681
5.681
5,234
-0.14(-2.34%)
Jun 13, 2019
5.858
5.858
5.665
5.818
23,693
+0.22(+4.02%)
Jun 12, 2019
5.657
5.769
5.575
5.593
26,346
-0.06(-1.03%)
Jun 11, 2019
5.737
5.777
5.440
5.651
52,075
-0.05(-0.95%)
Jun 10, 2019
5.811
6.146
5.673
5.705
42,273
-0.10(-1.66%)
Jun 07, 2019
5.617
5.858
5.440
5.801
41,001
+0.18(+3.29%)
Jun 06, 2019
5.312
5.729
5.312
5.617
43,694
+0.32(+6.06%)
Jun 05, 2019
5.344
5.759
5.240
5.296
53,416
-0.01(-0.15%)
Jun 04, 2019
5.416
5.416
5.176
5.304
10,593
-0.04(-0.75%)
Jun 03, 2019
5.585
5.637
5.343
5.344
11,513
-0.02(-0.45%)
May 31, 2019
5.705
5.850
5.344
5.368
36,764
-0.46(-7.85%)
May 30, 2019
5.432
6.047
5.435
5.826
44,554
+0.38(+6.92%)
May 29, 2019
5.448
5.456
5.376
5.448
25,936
-0.01(-0.15%)
May 28, 2019
5.448
5.521
5.448
5.456
10,093
-0.04(-0.73%)
May 24, 2019
5.328
5.521
5.304
5.497
22,930
+0.22(+4.10%)
May 23, 2019
5.216
5.288
5.071
5.280
13,871
-0.01(-0.13%)
May 22, 2019
5.192
5.287
5.192
5.287
868
+0.02(+0.43%)
May 21, 2019
5.200
5.264
5.135
5.264
7,184
+0.04(+0.77%)
May 20, 2019
5.232
5.328
5.065
5.224
17,846
-0.01(-0.15%)
May 17, 2019
5.216
5.248
5.063
5.232
7,975
+0.06(+1.25%)
May 16, 2019
5.152
5.288
5.152
5.167
10,276
-0.02(-0.37%)
May 15, 2019
5.015
5.224
5.015
5.186
47,932
+0.15(+2.92%)
May 14, 2019
4.806
5.039
4.806
5.039
3,751
+0.16(+3.37%)
May 13, 2019
4.823
4.911
4.598
4.875
6,515
-0.08(-1.70%)
May 10, 2019
4.928
5.139
4.903
4.959
11,340
+0.01(+0.16%)
May 09, 2019
4.855
4.959
4.574
4.951
21,007
+0.03(+0.65%)
May 08, 2019
4.726
4.959
4.654
4.919
21,267
+0.18(+3.90%)
May 07, 2019
4.694
4.734
4.582
4.734
24,021
-0.02(-0.34%)
May 06, 2019
4.558
4.750
4.373
4.750
13,231
+0.18(+3.86%)
May 03, 2019
4.389
4.574
4.108
4.574
47,232
+0.16(+3.64%)
May 02, 2019
4.317
4.413
4.317
4.413
2,903
+0.04(+0.92%)
May 01, 2019
4.486
4.486
4.373
4.373
6,236
-0.12(-2.68%)
Apr 30, 2019
4.461
4.494
4.213
4.494
24,656
+0.04(+0.81%)
Apr 29, 2019
4.381
4.566
4.381
4.457
5,998
+0.08(+1.74%)
Apr 26, 2019
4.494
4.494
4.076
4.381
64,928
-0.14(-3.11%)
Apr 25, 2019
4.437
4.592
4.421
4.522
5,221
+0.08(+1.89%)
Apr 24, 2019
4.325
4.494
4.325
4.438
2,752
+0.10(+2.23%)
Apr 23, 2019
4.124
4.373
4.124
4.341
18,282
+0.29(+7.13%)
Apr 22, 2019
4.140
4.317
4.052
4.052
7,585
+0.00(+0.00%)
Apr 18, 2019
4.189
4.203
4.032
4.052
16,699
-0.12(-2.88%)
Apr 17, 2019
4.413
4.413
4.173
4.173
8,304
-0.18(-4.24%)
Apr 16, 2019
4.349
4.365
4.293
4.357
3,792
-0.03(-0.74%)
Apr 15, 2019
4.461
4.500
4.285
4.390
13,526
-0.10(-2.31%)
Apr 12, 2019
4.405
4.694
4.339
4.494
25,672
+0.14(+3.32%)
Apr 11, 2019
4.413
4.461
4.333
4.349
4,920
-0.10(-2.17%)
Apr 10, 2019
4.389
4.464
4.245
4.445
14,723
+0.10(+2.40%)
Apr 09, 2019
4.333
4.525
4.269
4.341
19,805
+0.02(+0.37%)
Apr 08, 2019
4.397
4.397
4.213
4.325
58,026
-0.11(-2.53%)
Apr 05, 2019
4.582
4.710
4.437
4.437
30,532
-0.15(-3.32%)
Apr 04, 2019
4.397
4.590
4.197
4.590
56,484
+0.15(+3.44%)
Apr 03, 2019
4.814
4.814
4.381
4.437
57,130
-0.30(-6.27%)
Apr 02, 2019
4.686
4.806
4.686
4.734
5,898
+0.10(+2.08%)
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
.