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
)
26.79
+0.44 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
5.708
5.708
5.521
5.611
75,224
+0.00(+0.00%)
Sep 29, 2020
5.163
5.655
5.163
5.611
193,689
+0.53(+10.40%)
Sep 28, 2020
4.936
5.123
4.936
5.082
87,936
+0.15(+2.97%)
Sep 25, 2020
4.887
4.976
4.854
4.936
85,347
+0.05(+1.00%)
Sep 24, 2020
4.667
4.920
4.667
4.887
71,463
+0.18(+3.80%)
Sep 23, 2020
4.635
4.920
4.505
4.708
84,751
+0.12(+2.66%)
Sep 22, 2020
4.635
4.635
4.505
4.586
25,322
-0.02(-0.35%)
Sep 21, 2020
4.822
4.861
4.505
4.602
52,775
-0.19(-3.90%)
Sep 18, 2020
4.537
4.920
4.480
4.789
175,614
+0.39(+8.87%)
Sep 17, 2020
4.545
4.674
4.399
4.399
71,008
-0.25(-5.42%)
Sep 16, 2020
4.716
4.879
4.602
4.651
216,195
-0.02(-0.52%)
Sep 15, 2020
4.611
4.757
4.611
4.676
84,843
+0.06(+1.23%)
Sep 14, 2020
4.464
4.708
4.464
4.619
149,946
+0.20(+4.60%)
Sep 11, 2020
4.489
4.545
4.350
4.415
61,981
-0.07(-1.63%)
Sep 10, 2020
4.350
4.489
4.342
4.489
28,270
+0.20(+4.74%)
Sep 09, 2020
4.375
4.375
4.212
4.285
15,041
-0.02(-0.38%)
Sep 08, 2020
4.432
4.432
4.188
4.302
26,789
-0.15(-3.29%)
Sep 04, 2020
4.489
4.489
4.228
4.448
77,108
-0.09(-2.06%)
Sep 03, 2020
4.619
4.631
4.399
4.541
47,022
-0.13(-2.87%)
Sep 02, 2020
4.594
4.676
4.505
4.676
22,255
+0.07(+1.59%)
Sep 01, 2020
4.594
4.635
4.545
4.602
10,757
-0.06(-1.22%)
Aug 31, 2020
4.684
4.684
4.586
4.659
32,380
-0.02(-0.35%)
Aug 28, 2020
4.667
4.692
4.606
4.676
57,431
+0.12(+2.68%)
Aug 27, 2020
4.448
4.611
4.448
4.554
87,266
+0.06(+1.27%)
Aug 26, 2020
4.590
4.606
4.318
4.497
76,912
-0.05(-1.07%)
Aug 25, 2020
4.611
4.639
4.537
4.545
30,404
-0.05(-1.06%)
Aug 24, 2020
4.554
4.635
4.497
4.594
32,418
+0.02(+0.53%)
Aug 21, 2020
4.602
4.627
4.521
4.570
10,699
-0.02(-0.44%)
Aug 20, 2020
4.602
4.602
4.481
4.590
20,451
+0.07(+1.53%)
Aug 19, 2020
4.456
4.554
4.456
4.521
36,297
+0.03(+0.72%)
Aug 18, 2020
4.619
4.619
4.480
4.489
22,786
-0.07(-1.60%)
Aug 17, 2020
4.627
4.627
4.472
4.562
49,803
+0.02(+0.36%)
Aug 14, 2020
4.147
4.627
4.147
4.545
88,053
+0.33(+7.71%)
Aug 13, 2020
4.204
4.407
4.114
4.220
75,250
-0.00(-0.10%)
Aug 12, 2020
4.139
4.253
4.139
4.224
18,888
+0.08(+1.86%)
Aug 11, 2020
4.196
4.196
4.114
4.147
44,758
+0.11(+2.67%)
Aug 10, 2020
4.009
4.216
3.988
4.039
81,412
+0.16(+4.14%)
Aug 07, 2020
3.789
3.968
3.789
3.879
41,075
+0.02(+0.63%)
Aug 06, 2020
3.960
3.960
3.814
3.854
70,885
+0.09(+2.38%)
Aug 05, 2020
3.765
3.960
3.667
3.765
67,662
+0.08(+2.21%)
Aug 04, 2020
3.586
3.745
3.586
3.684
43,586
+0.15(+4.14%)
Aug 03, 2020
3.529
3.618
3.513
3.537
27,087
-0.02(-0.46%)
Jul 31, 2020
3.594
3.610
3.505
3.553
22,505
-0.03(-0.91%)
Jul 30, 2020
3.545
3.635
3.545
3.586
4,382
+0.01(+0.23%)
Jul 29, 2020
3.602
3.692
3.545
3.578
20,948
+0.03(+0.92%)
Jul 28, 2020
3.610
3.667
3.537
3.545
11,535
-0.04(-1.13%)
Jul 27, 2020
3.537
3.586
3.480
3.586
62,205
-0.07(-1.78%)
Jul 24, 2020
3.618
3.700
3.618
3.651
15,372
+0.09(+2.51%)
Jul 23, 2020
3.570
3.716
3.562
3.562
47,580
+0.03(+0.92%)
Jul 22, 2020
3.505
3.566
3.447
3.529
51,609
+0.02(+0.70%)
Jul 21, 2020
3.497
3.610
3.472
3.505
63,249
+0.01(+0.41%)
Jul 20, 2020
3.513
3.513
3.432
3.490
53,551
-0.01(-0.18%)
Jul 17, 2020
3.562
3.618
3.497
3.497
59,399
+0.02(+0.70%)
Jul 16, 2020
3.431
3.570
3.431
3.472
13,253
+0.03(+0.95%)
Jul 15, 2020
3.285
3.546
3.285
3.440
35,450
+0.10(+2.92%)
Jul 14, 2020
3.326
3.375
3.269
3.342
33,762
-0.01(-0.24%)
Jul 13, 2020
3.346
3.440
3.334
3.350
8,670
-0.08(-2.37%)
Jul 10, 2020
3.309
3.446
3.277
3.431
57,308
+0.06(+1.69%)
Jul 09, 2020
3.456
3.456
3.301
3.375
12,771
-0.08(-2.35%)
Jul 08, 2020
3.366
3.456
3.285
3.456
15,275
+0.09(+2.66%)
Jul 07, 2020
3.431
3.480
3.277
3.366
48,099
-0.03(-0.96%)
Jul 06, 2020
3.440
3.553
3.342
3.399
64,493
-0.07(-1.88%)
Jul 02, 2020
3.423
3.497
3.399
3.464
13,035
-0.04(-1.16%)
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
.