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 (%)
May 31, 2018
9.436
9.631
9.259
9.566
10,417
+0.26(+2.80%)
May 30, 2018
9.176
9.410
9.045
9.306
7,990
+0.20(+2.14%)
May 29, 2018
9.045
9.117
8.792
9.110
3,550
+0.07(+0.72%)
May 25, 2018
9.045
9.045
9.045
0
+0.00(+0.00%)
May 24, 2018
9.566
9.566
8.720
9.045
18,258
-0.52(-5.44%)
May 23, 2018
9.631
9.826
9.501
9.566
12,310
-0.20(-2.00%)
May 22, 2018
9.826
9.956
9.501
9.761
31,355
-0.20(-1.96%)
May 21, 2018
9.891
9.956
9.501
9.956
19,922
+0.13(+1.32%)
May 18, 2018
9.696
9.891
9.501
9.826
17,370
+0.13(+1.34%)
May 17, 2018
9.501
9.696
9.306
9.696
24,514
+0.26(+2.76%)
May 16, 2018
9.566
9.592
8.785
9.436
30,890
+0.00(+0.00%)
May 15, 2018
9.501
9.566
9.110
9.436
13,508
-0.13(-1.36%)
May 14, 2018
9.110
9.566
9.045
9.566
62,703
+0.52(+5.76%)
May 11, 2018
8.915
9.110
8.534
9.045
10,999
+0.20(+2.21%)
May 10, 2018
8.525
8.915
8.297
8.850
36,289
+0.33(+3.82%)
May 09, 2018
8.395
8.720
8.134
8.525
11,046
+0.26(+3.15%)
May 08, 2018
8.590
8.915
7.939
8.264
6,248
-0.26(-3.05%)
May 07, 2018
8.785
9.039
8.460
8.525
6,647
-0.13(-1.50%)
May 04, 2018
8.492
8.785
8.492
8.655
2,635
+0.07(+0.76%)
May 03, 2018
8.785
9.110
7.949
8.590
20,598
-0.39(-4.35%)
May 02, 2018
8.069
9.110
7.874
8.980
56,442
+1.04(+13.11%)
May 01, 2018
7.903
8.069
7.744
7.939
10,237
+0.00(+0.00%)
Apr 30, 2018
7.874
8.069
7.809
7.939
20,645
+0.20(+2.52%)
Apr 27, 2018
7.874
7.874
7.744
7.744
8,014
-0.07(-0.83%)
Apr 26, 2018
7.614
7.809
7.614
7.809
11,500
+0.26(+3.45%)
Apr 25, 2018
7.614
7.679
7.419
7.549
7,975
-0.13(-1.69%)
Apr 24, 2018
7.679
7.744
7.614
7.679
6,043
+0.07(+0.85%)
Apr 23, 2018
7.744
7.770
7.484
7.614
8,007
-0.07(-0.85%)
Apr 20, 2018
7.360
7.679
7.353
7.679
9,325
+0.33(+4.42%)
Apr 19, 2018
7.484
7.809
7.353
7.353
11,941
-0.13(-1.74%)
Apr 18, 2018
7.484
7.744
7.419
7.484
56,593
-0.07(-0.86%)
Apr 17, 2018
7.549
7.679
7.484
7.549
8,992
+0.07(+0.87%)
Apr 16, 2018
7.484
7.744
7.484
7.484
17,107
+0.00(+0.00%)
Apr 13, 2018
7.484
7.614
7.353
7.484
6,506
+0.07(+0.88%)
Apr 12, 2018
7.549
7.614
7.419
7.419
12,722
-0.20(-2.56%)
Apr 11, 2018
7.549
7.679
7.484
7.614
8,954
+0.13(+1.74%)
Apr 10, 2018
7.353
7.614
7.353
7.484
20,982
+0.13(+1.77%)
Apr 09, 2018
7.419
7.484
7.353
7.353
7,646
-0.07(-0.88%)
Apr 06, 2018
7.353
7.419
7.353
7.419
7,074
+0.07(+0.88%)
Apr 05, 2018
7.353
7.419
7.353
7.353
10,302
+0.00(+0.00%)
Apr 04, 2018
7.419
7.419
7.353
7.353
8,016
-0.07(-0.88%)
Apr 03, 2018
6.963
7.419
6.898
7.419
22,771
+0.59(+8.57%)
Apr 02, 2018
7.093
7.223
6.833
6.833
28,441
-0.33(-4.55%)
Mar 29, 2018
7.158
7.158
7.158
0
+0.46(+6.80%)
Mar 28, 2018
6.507
6.768
6.377
6.703
12,259
+0.26(+3.97%)
Mar 27, 2018
6.378
6.638
6.377
6.447
3,964
+0.00(+0.02%)
Mar 26, 2018
6.573
6.606
6.377
6.446
12,294
-0.06(-0.95%)
Mar 23, 2018
6.703
6.768
6.377
6.507
8,907
-0.20(-2.91%)
Mar 22, 2018
6.507
7.024
6.442
6.703
19,904
+0.13(+1.98%)
Mar 21, 2018
6.768
6.768
6.507
6.573
26,752
-0.13(-1.94%)
Mar 20, 2018
6.703
6.963
6.573
6.703
13,833
+0.07(+0.98%)
Mar 19, 2018
6.768
6.768
6.573
6.638
8,502
+0.07(+0.99%)
Mar 16, 2018
6.703
6.703
6.573
6.573
17,749
-0.07(-0.98%)
Mar 15, 2018
7.028
7.093
6.573
6.638
11,857
-0.39(-5.56%)
Mar 14, 2018
7.158
7.165
7.028
7.028
5,521
-0.07(-0.92%)
Mar 13, 2018
7.158
7.158
6.963
7.093
7,700
+0.07(+0.93%)
Mar 12, 2018
7.028
7.337
6.833
7.028
30,350
+0.07(+0.93%)
Mar 09, 2018
7.223
7.223
6.898
6.963
10,763
+0.00(+0.00%)
Mar 08, 2018
7.158
7.158
6.950
6.963
11,523
-0.26(-3.60%)
Mar 07, 2018
7.223
10,269
-0.07(-0.89%)
Mar 06, 2018
6.833
7.614
6.703
7.288
25,517
+0.26(+3.70%)
Mar 05, 2018
7.288
7.363
6.833
7.028
52,050
-0.46(-6.09%)
Mar 02, 2018
7.614
7.614
7.288
7.484
14,021
+0.13(+1.77%)
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
.