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 (%)
Dec 31, 2018
4.620
4.620
4.035
4.035
19,008
-0.26(-6.06%)
Dec 28, 2018
3.774
4.816
3.774
4.295
13,568
+0.52(+13.81%)
Dec 27, 2018
3.839
3.839
3.384
3.774
58,915
-0.02(-0.58%)
Dec 26, 2018
3.384
3.839
3.255
3.796
31,833
+0.35(+10.06%)
Dec 24, 2018
3.384
3.709
3.384
3.449
3,165
-0.20(-5.36%)
Dec 21, 2018
3.839
3.904
3.449
3.644
59,685
-0.20(-5.08%)
Dec 20, 2018
3.904
3.969
3.514
3.839
31,636
-0.00(-0.02%)
Dec 19, 2018
3.384
3.904
3.384
3.840
10,820
+0.21(+5.75%)
Dec 18, 2018
4.360
4.489
3.449
3.631
83,592
-1.12(-23.56%)
Dec 17, 2018
4.230
4.750
3.904
4.750
51,529
+0.59(+14.06%)
Dec 14, 2018
4.685
4.685
4.100
4.165
21,559
-0.59(-12.33%)
Dec 13, 2018
4.490
4.816
4.490
4.750
30,519
+0.11(+2.31%)
Dec 12, 2018
4.555
4.816
4.555
4.643
29,348
+0.02(+0.49%)
Dec 11, 2018
4.942
5.016
4.460
4.620
25,708
-0.13(-2.77%)
Dec 10, 2018
5.052
5.052
4.750
4.752
23,981
-0.13(-2.64%)
Dec 07, 2018
4.620
4.881
4.425
4.881
15,843
+0.07(+1.35%)
Dec 06, 2018
5.206
5.206
4.750
4.816
20,150
-0.46(-8.64%)
Dec 04, 2018
5.011
5.271
5.011
5.271
19,792
+0.13(+2.53%)
Dec 03, 2018
5.466
5.596
5.011
5.141
24,577
-0.20(-3.66%)
Nov 30, 2018
5.401
5.662
5.336
5.336
10,172
-0.10(-1.76%)
Nov 29, 2018
5.550
5.677
5.345
5.432
21,235
-0.23(-4.06%)
Nov 28, 2018
5.857
5.909
5.403
5.662
44,264
+0.00(+0.00%)
Nov 27, 2018
5.857
5.857
5.662
5.662
24,091
-0.26(-4.41%)
Nov 26, 2018
5.987
6.182
5.727
5.922
35,078
-0.39(-6.18%)
Nov 23, 2018
6.182
6.312
5.987
6.312
20,361
-0.06(-0.99%)
Nov 21, 2018
6.375
6.375
6.375
0
+0.06(+1.00%)
Nov 20, 2018
6.377
6.442
6.052
6.312
30,517
-0.26(-3.96%)
Nov 19, 2018
6.833
6.963
6.377
6.573
31,887
-0.07(-0.98%)
Nov 16, 2018
7.158
7.158
6.507
6.638
59,823
+0.26(+4.08%)
Nov 15, 2018
6.377
6.638
6.377
6.377
49,778
-0.13(-2.00%)
Nov 14, 2018
6.898
7.028
6.442
6.507
37,308
-0.26(-3.85%)
Nov 13, 2018
6.768
6.833
6.312
6.768
36,785
+0.00(+0.00%)
Nov 12, 2018
7.288
7.353
6.247
6.768
55,677
+0.13(+1.96%)
Nov 09, 2018
6.442
7.158
6.312
6.638
148,091
+0.59(+9.68%)
Nov 08, 2018
5.857
6.182
5.727
6.052
24,334
-0.07(-1.06%)
Nov 07, 2018
5.922
6.182
5.531
6.117
57,186
+0.45(+8.02%)
Nov 06, 2018
5.662
5.935
5.616
5.663
46,600
+0.06(+1.14%)
Nov 05, 2018
6.573
6.573
5.599
5.599
69,492
-0.78(-12.20%)
Nov 02, 2018
6.768
6.898
5.987
6.377
82,213
-0.20(-2.97%)
Nov 01, 2018
6.377
7.093
5.987
6.573
304,264
+0.38(+6.20%)
Oct 31, 2018
5.987
6.312
5.531
6.189
265,760
+0.07(+1.17%)
Oct 30, 2018
8.980
9.110
5.271
6.117
1,305,363
+0.59(+10.59%)
Oct 29, 2018
5.662
5.987
5.466
5.531
53,217
-0.13(-2.30%)
Oct 26, 2018
5.466
5.792
5.206
5.662
49,450
+0.13(+2.35%)
Oct 25, 2018
5.596
5.855
5.261
5.531
19,401
-0.07(-1.17%)
Oct 24, 2018
6.117
6.297
5.466
5.597
18,314
-0.72(-11.33%)
Oct 23, 2018
6.507
6.573
6.052
6.312
4,169
-0.39(-5.83%)
Oct 22, 2018
5.833
7.028
5.833
6.703
58,357
+0.87(+14.96%)
Oct 19, 2018
6.364
6.507
5.434
5.831
20,438
-0.58(-9.00%)
Oct 18, 2018
6.560
6.638
6.367
6.407
9,683
-0.10(-1.54%)
Oct 17, 2018
6.573
6.638
6.507
6.507
7,032
-0.13(-1.96%)
Oct 16, 2018
6.507
6.638
6.319
6.638
12,136
+0.00(+0.00%)
Oct 15, 2018
6.312
6.703
6.281
6.638
77,735
+0.33(+5.15%)
Oct 12, 2018
6.507
6.573
6.312
6.312
6,039
-0.33(-4.90%)
Oct 11, 2018
6.507
6.703
6.312
6.638
6,079
+0.13(+2.00%)
Oct 10, 2018
6.573
6.638
6.507
6.507
8,454
-0.20(-2.91%)
Oct 09, 2018
6.703
6.703
6.638
6.703
1,321
+0.07(+0.98%)
Oct 08, 2018
6.768
6.898
6.638
6.638
6,302
-0.13(-1.92%)
Oct 05, 2018
6.833
6.963
6.703
6.768
9,174
-0.20(-2.80%)
Oct 04, 2018
6.898
6.963
6.833
6.963
8,318
+0.07(+0.94%)
Oct 03, 2018
6.833
7.028
6.833
6.898
2,722
+0.07(+0.95%)
Oct 02, 2018
6.898
7.028
6.833
6.833
3,422
-0.07(-0.94%)
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
.