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 (%)
Nov 30, 2020
7.684
7.922
7.578
7.709
166,296
+0.02(+0.32%)
Nov 27, 2020
7.489
7.725
7.317
7.684
46,240
+0.28(+3.85%)
Nov 25, 2020
7.318
7.465
7.139
7.400
97,153
+0.03(+0.44%)
Nov 24, 2020
7.489
7.578
7.302
7.367
69,701
-0.07(-0.98%)
Nov 23, 2020
7.522
7.522
7.359
7.440
124,360
-0.04(-0.54%)
Nov 20, 2020
7.335
7.522
6.912
7.481
71,943
-0.01(-0.11%)
Nov 19, 2020
7.489
7.497
7.278
7.489
53,499
+0.00(+0.00%)
Nov 18, 2020
7.644
7.705
7.237
7.489
114,940
-0.15(-1.92%)
Nov 17, 2020
7.229
7.644
6.944
7.635
166,267
+0.51(+7.19%)
Nov 16, 2020
6.603
7.196
6.538
7.123
68,541
+0.81(+12.74%)
Nov 13, 2020
6.383
6.570
6.261
6.318
18,323
+0.02(+0.39%)
Nov 12, 2020
6.782
7.050
6.261
6.294
37,275
-0.41(-6.18%)
Nov 11, 2020
7.156
7.481
6.546
6.708
426,895
-0.45(-6.25%)
Nov 10, 2020
6.261
7.286
6.261
7.156
258,396
+0.88(+13.99%)
Nov 09, 2020
6.009
6.408
5.781
6.277
115,443
+0.59(+10.29%)
Nov 06, 2020
5.611
5.806
5.485
5.692
20,660
+0.11(+1.89%)
Nov 05, 2020
5.603
5.822
5.472
5.586
42,935
+0.00(+0.00%)
Nov 04, 2020
5.765
5.773
5.509
5.586
13,183
-0.12(-2.14%)
Nov 03, 2020
5.578
5.773
5.578
5.708
22,752
+0.20(+3.54%)
Nov 02, 2020
5.643
5.643
5.497
5.513
19,452
+0.00(+0.00%)
Oct 30, 2020
5.448
5.682
5.147
5.513
50,298
+0.02(+0.44%)
Oct 29, 2020
5.611
5.696
5.456
5.489
20,030
-0.05(-0.88%)
Oct 28, 2020
5.895
5.994
5.497
5.537
51,682
-0.52(-8.59%)
Oct 27, 2020
5.822
6.164
5.700
6.058
43,216
+0.25(+4.34%)
Oct 26, 2020
6.017
6.025
5.716
5.806
38,715
-0.28(-4.55%)
Oct 23, 2020
6.196
6.196
6.050
6.082
19,307
-0.09(-1.45%)
Oct 22, 2020
6.212
6.310
6.025
6.172
27,344
-0.11(-1.81%)
Oct 21, 2020
6.180
6.334
5.977
6.286
43,999
+0.02(+0.39%)
Oct 20, 2020
6.147
6.359
6.082
6.261
51,410
+0.11(+1.85%)
Oct 19, 2020
6.131
6.253
6.090
6.147
46,589
+0.06(+0.93%)
Oct 16, 2020
6.099
6.099
5.960
6.090
27,916
+0.01(+0.13%)
Oct 15, 2020
5.773
6.107
5.700
6.082
26,124
+0.22(+3.74%)
Oct 14, 2020
5.903
5.936
5.773
5.863
13,856
-0.10(-1.64%)
Oct 13, 2020
6.042
6.100
5.342
5.960
137,581
-0.04(-0.68%)
Oct 12, 2020
6.343
6.359
5.960
6.001
78,606
-0.34(-5.38%)
Oct 09, 2020
6.180
6.375
6.164
6.343
52,143
+0.15(+2.36%)
Oct 08, 2020
5.895
6.212
5.871
6.196
73,525
+0.33(+5.54%)
Oct 07, 2020
5.627
5.936
5.627
5.871
23,545
+0.26(+4.64%)
Oct 06, 2020
5.855
5.855
5.562
5.611
67,550
-0.24(-4.17%)
Oct 05, 2020
5.692
6.099
5.692
5.855
73,377
+0.20(+3.60%)
Oct 02, 2020
5.505
5.676
5.416
5.651
38,738
+0.04(+0.72%)
Oct 01, 2020
5.611
5.668
5.379
5.611
65,641
+0.00(+0.00%)
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%)
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
.