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 (%)
Jul 31, 2020
3.547
3.563
3.458
3.507
22,806
-0.03(-0.91%)
Jul 30, 2020
3.499
3.587
3.499
3.539
4,441
+0.01(+0.23%)
Jul 29, 2020
3.555
3.643
3.499
3.531
21,228
+0.03(+0.92%)
Jul 28, 2020
3.563
3.619
3.491
3.499
11,689
-0.04(-1.13%)
Jul 27, 2020
3.491
3.539
3.434
3.539
63,037
-0.06(-1.78%)
Jul 24, 2020
3.571
3.651
3.571
3.603
15,577
+0.09(+2.51%)
Jul 23, 2020
3.523
3.667
3.515
3.515
48,216
+0.03(+0.92%)
Jul 22, 2020
3.458
3.519
3.401
3.482
52,299
+0.02(+0.70%)
Jul 21, 2020
3.450
3.563
3.426
3.458
64,095
+0.01(+0.41%)
Jul 20, 2020
3.466
3.466
3.386
3.444
54,267
-0.01(-0.18%)
Jul 17, 2020
3.515
3.571
3.450
3.450
60,193
+0.02(+0.70%)
Jul 16, 2020
3.386
3.523
3.386
3.426
13,430
+0.03(+0.95%)
Jul 15, 2020
3.242
3.499
3.242
3.394
35,924
+0.10(+2.92%)
Jul 14, 2020
3.282
3.330
3.226
3.298
34,214
-0.01(-0.24%)
Jul 13, 2020
3.302
3.394
3.290
3.306
8,785
-0.08(-2.37%)
Jul 10, 2020
3.266
3.401
3.234
3.386
58,074
+0.06(+1.69%)
Jul 09, 2020
3.410
3.410
3.258
3.330
12,942
-0.08(-2.35%)
Jul 08, 2020
3.322
3.410
3.242
3.410
15,479
+0.09(+2.66%)
Jul 07, 2020
3.386
3.434
3.234
3.322
48,742
-0.03(-0.96%)
Jul 06, 2020
3.394
3.507
3.298
3.354
65,355
-0.06(-1.88%)
Jul 02, 2020
3.378
3.450
3.354
3.418
13,210
-0.04(-1.16%)
Jul 01, 2020
3.410
3.474
3.266
3.458
26,478
+0.06(+1.65%)
Jun 30, 2020
3.385
3.490
3.338
3.402
14,318
-0.02(-0.47%)
Jun 29, 2020
3.378
3.531
3.354
3.418
30,758
+0.09(+2.65%)
Jun 26, 2020
3.539
3.539
3.226
3.330
59,071
-0.17(-4.82%)
Jun 25, 2020
3.619
3.619
3.450
3.499
82,049
-0.06(-1.80%)
Jun 24, 2020
3.555
3.563
3.410
3.563
21,805
-0.03(-0.94%)
Jun 23, 2020
3.643
3.779
3.571
3.596
61,288
+0.07(+1.86%)
Jun 22, 2020
3.635
3.635
3.488
3.531
11,856
-0.10(-2.87%)
Jun 19, 2020
3.731
3.731
3.563
3.635
28,414
+0.06(+1.57%)
Jun 18, 2020
3.523
3.683
3.523
3.579
15,176
-0.02(-0.45%)
Jun 17, 2020
3.667
3.667
3.482
3.595
39,174
-0.04(-1.10%)
Jun 16, 2020
3.916
3.988
3.635
3.635
28,523
+0.00(+0.00%)
Jun 15, 2020
3.482
3.635
3.330
3.635
45,763
-0.07(-1.95%)
Jun 12, 2020
3.675
3.844
3.587
3.707
46,484
+0.25(+7.19%)
Jun 11, 2020
3.603
3.651
3.418
3.458
73,839
-0.43(-11.13%)
Jun 10, 2020
3.980
3.980
3.892
3.892
29,034
-0.13(-3.19%)
Jun 09, 2020
4.012
4.052
3.892
4.020
83,730
-0.15(-3.65%)
Jun 08, 2020
4.004
4.189
3.611
4.173
102,311
+0.42(+11.11%)
Jun 05, 2020
3.627
3.932
3.314
3.755
259,715
+0.19(+5.41%)
Jun 04, 2020
3.458
3.667
3.378
3.563
138,354
+0.13(+3.74%)
Jun 03, 2020
3.410
3.466
3.314
3.434
108,456
+0.06(+1.90%)
Jun 02, 2020
3.362
3.410
3.362
3.370
7,578
+0.01(+0.24%)
Jun 01, 2020
3.226
3.531
3.226
3.362
22,407
+0.02(+0.74%)
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%)
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
.