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
)
28.07
-0.59 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2019
5.384
5.384
5.183
5.326
7,477
-0.06(-1.13%)
Aug 29, 2019
5.300
5.472
5.258
5.386
8,122
-0.03(-0.55%)
Aug 28, 2019
5.359
5.456
5.169
5.416
5,469
+0.22(+4.17%)
Aug 27, 2019
5.400
5.456
5.123
5.200
9,888
-0.22(-4.00%)
Aug 26, 2019
5.272
5.456
5.272
5.416
7,882
+0.15(+2.90%)
Aug 23, 2019
5.489
5.497
5.208
5.264
10,717
-0.29(-5.20%)
Aug 22, 2019
5.561
5.617
5.416
5.553
4,273
-0.02(-0.43%)
Aug 21, 2019
5.494
5.725
5.494
5.577
28,257
+0.00(+0.00%)
Aug 20, 2019
5.497
5.585
5.336
5.577
4,537
-0.02(-0.29%)
Aug 19, 2019
5.906
5.903
5.389
5.593
10,535
+0.18(+3.26%)
Aug 16, 2019
5.553
5.577
5.304
5.416
11,340
-0.06(-1.17%)
Aug 15, 2019
5.561
5.713
5.481
5.481
2,154
-0.11(-2.01%)
Aug 14, 2019
5.673
5.737
5.585
5.593
2,005
-0.05(-0.85%)
Aug 13, 2019
5.609
5.777
5.424
5.641
9,329
-0.02(-0.42%)
Aug 12, 2019
5.657
5.922
5.649
5.665
34,090
+0.05(+0.86%)
Aug 09, 2019
5.882
6.018
5.617
5.617
38,384
-0.33(-5.53%)
Aug 08, 2019
5.898
6.050
5.842
5.946
5,578
+0.13(+2.21%)
Aug 07, 2019
6.219
6.219
5.737
5.818
23,990
-0.48(-7.64%)
Aug 06, 2019
6.114
6.459
6.074
6.299
33,086
+0.25(+4.11%)
Aug 05, 2019
5.930
6.211
5.930
6.050
12,103
+0.07(+1.21%)
Aug 02, 2019
6.138
6.138
5.898
5.978
12,462
-0.16(-2.61%)
Aug 01, 2019
6.419
6.419
6.004
6.138
19,324
-0.22(-3.53%)
Jul 31, 2019
6.291
6.363
6.074
6.363
16,978
+0.13(+2.06%)
Jul 30, 2019
6.195
6.347
6.195
6.235
6,806
+0.00(+0.06%)
Jul 29, 2019
6.179
6.379
6.179
6.231
10,268
+0.05(+0.84%)
Jul 26, 2019
6.219
6.519
6.080
6.179
21,933
-0.08(-1.29%)
Jul 25, 2019
6.492
6.604
6.179
6.259
33,338
-0.26(-4.05%)
Jul 24, 2019
6.893
6.893
6.516
6.524
18,131
-0.30(-4.46%)
Jul 23, 2019
6.684
6.853
6.684
6.828
15,164
+0.18(+2.65%)
Jul 22, 2019
6.564
6.660
6.484
6.652
35,967
+0.14(+2.22%)
Jul 19, 2019
6.564
6.708
6.484
6.508
10,593
+0.02(+0.37%)
Jul 18, 2019
6.636
6.821
6.484
6.484
19,068
-0.22(-3.23%)
Jul 17, 2019
6.717
6.740
6.588
6.700
13,540
+0.12(+1.83%)
Jul 16, 2019
6.500
6.740
6.459
6.580
25,557
+0.16(+2.50%)
Jul 15, 2019
6.379
6.668
6.379
6.419
19,003
+0.10(+1.52%)
Jul 12, 2019
6.387
6.540
6.323
6.323
62,187
-0.05(-0.76%)
Jul 11, 2019
6.235
6.371
6.179
6.371
11,904
+0.14(+2.19%)
Jul 10, 2019
6.251
6.274
6.090
6.235
19,533
-0.02(-0.26%)
Jul 09, 2019
6.443
6.500
6.098
6.251
21,539
-0.23(-3.53%)
Jul 08, 2019
6.540
6.716
6.419
6.479
62,640
-0.06(-0.92%)
Jul 05, 2019
6.403
6.964
6.355
6.540
73,154
+0.20(+3.16%)
Jul 03, 2019
6.018
6.644
5.854
6.339
119,763
+0.42(+7.05%)
Jul 02, 2019
5.842
6.018
5.842
5.922
18,838
+0.23(+4.09%)
Jul 01, 2019
5.938
6.018
5.689
5.689
16,643
-0.23(-3.88%)
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%)
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
.