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 (%)
Feb 28, 2018
7.481
7.546
7.416
7.416
14,737
-0.07(-0.87%)
Feb 27, 2018
7.546
7.578
7.481
7.481
3,347
+0.00(+0.00%)
Feb 26, 2018
7.416
7.546
7.416
7.481
10,020
+0.07(+0.88%)
Feb 23, 2018
7.351
7.481
7.351
7.416
5,011
+0.07(+0.88%)
Feb 22, 2018
7.286
7.481
7.286
7.351
5,405
+0.00(+0.00%)
Feb 21, 2018
7.416
7.480
7.351
7.351
12,106
-0.07(-0.88%)
Feb 20, 2018
7.611
7.611
7.416
7.416
14,450
-0.13(-1.72%)
Feb 16, 2018
7.546
7.546
7.546
0
+0.07(+0.87%)
Feb 15, 2018
7.936
7.936
7.416
7.481
16,678
-0.39(-4.96%)
Feb 14, 2018
7.676
7.936
7.676
7.871
3,825
+0.20(+2.54%)
Feb 13, 2018
7.611
7.871
7.481
7.676
20,903
+0.13(+1.72%)
Feb 12, 2018
7.546
7.611
7.351
7.546
4,453
+0.00(+0.00%)
Feb 09, 2018
7.546
7.546
7.286
7.546
19,239
+0.07(+0.87%)
Feb 08, 2018
7.741
7.936
7.416
7.481
26,157
-0.20(-2.54%)
Feb 07, 2018
7.676
7.871
7.546
7.676
17,104
-0.07(-0.84%)
Feb 06, 2018
7.676
7.806
7.481
7.741
21,268
+0.07(+0.85%)
Feb 05, 2018
7.936
7.936
7.676
7.676
9,603
-0.20(-2.48%)
Feb 02, 2018
8.001
8.066
7.806
7.871
12,314
-0.20(-2.47%)
Feb 01, 2018
8.066
8.327
8.001
8.071
5,377
-0.06(-0.74%)
Jan 31, 2018
8.392
8.652
7.945
8.131
18,381
-0.26(-3.10%)
Jan 30, 2018
8.912
8.912
8.327
8.392
11,805
-0.52(-5.84%)
Jan 29, 2018
8.912
9.042
8.587
8.912
18,900
+0.13(+1.48%)
Jan 26, 2018
8.977
9.042
8.587
8.782
18,274
-0.13(-1.46%)
Jan 25, 2018
9.042
9.172
8.782
8.912
27,032
+0.06(+0.73%)
Jan 24, 2018
8.652
8.912
8.522
8.848
56,469
+0.26(+3.04%)
Jan 23, 2018
8.457
8.652
8.262
8.587
33,307
+0.33(+3.94%)
Jan 22, 2018
8.066
8.392
7.936
8.262
75,025
+0.39(+4.90%)
Jan 19, 2018
7.871
7.936
7.741
7.876
27,622
+0.07(+0.89%)
Jan 18, 2018
7.806
8.196
7.676
7.806
58,152
+0.26(+3.45%)
Jan 17, 2018
7.936
7.936
7.546
7.546
21,243
-0.33(-4.13%)
Jan 16, 2018
7.806
8.001
7.676
7.871
28,204
+0.20(+2.54%)
Jan 12, 2018
7.676
7.676
7.676
0
-0.07(-0.84%)
Jan 11, 2018
7.546
7.806
7.546
7.741
10,483
+0.13(+1.71%)
Jan 10, 2018
7.676
7.676
7.611
7.611
5,773
-0.03(-0.43%)
Jan 09, 2018
7.611
7.676
7.546
7.644
13,586
+0.10(+1.29%)
Jan 08, 2018
7.676
7.676
7.546
7.546
8,185
-0.07(-0.85%)
Jan 05, 2018
7.871
7.936
7.481
7.611
19,685
-0.26(-3.31%)
Jan 04, 2018
8.001
8.001
7.676
7.871
18,666
+0.07(+0.83%)
Jan 03, 2018
7.611
8.001
7.611
7.806
10,163
+0.13(+1.70%)
Jan 02, 2018
7.546
7.741
7.481
7.676
13,507
+0.13(+1.72%)
Dec 29, 2017
7.546
7.546
7.546
0
-0.13(-1.69%)
Dec 28, 2017
7.611
7.741
7.546
7.676
6,884
+0.13(+1.72%)
Dec 27, 2017
7.936
8.001
7.546
7.546
16,037
-0.39(-4.92%)
Dec 26, 2017
7.676
8.066
7.676
7.936
12,298
+0.26(+3.39%)
Dec 22, 2017
7.741
7.741
7.555
7.676
6,659
-0.00(-0.06%)
Dec 21, 2017
7.481
7.741
7.422
7.681
19,415
+0.13(+1.78%)
Dec 20, 2017
7.416
7.546
7.416
7.546
6,582
+0.13(+1.75%)
Dec 19, 2017
7.416
7.546
7.416
7.416
13,199
-0.07(-0.87%)
Dec 18, 2017
7.546
7.611
7.416
7.481
12,925
-0.13(-1.71%)
Dec 15, 2017
7.481
7.676
7.351
7.611
17,379
+0.13(+1.74%)
Dec 14, 2017
7.741
7.741
7.481
7.481
14,915
-0.20(-2.54%)
Dec 13, 2017
7.741
7.741
7.676
7.676
6,692
+0.00(+0.00%)
Dec 12, 2017
7.286
7.780
7.286
7.676
29,435
+0.23(+3.06%)
Dec 11, 2017
7.546
7.611
7.221
7.448
31,240
-0.03(-0.43%)
Dec 08, 2017
7.416
8.262
7.351
7.481
107,951
+0.23(+3.14%)
Dec 07, 2017
7.481
7.481
7.221
7.253
23,944
+0.03(+0.45%)
Dec 06, 2017
7.546
7.546
7.221
7.221
20,386
-0.33(-4.31%)
Dec 05, 2017
7.351
7.546
7.221
7.546
28,017
+0.20(+2.65%)
Dec 04, 2017
7.676
7.676
7.351
7.351
23,566
-0.33(-4.24%)
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
.