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
)
23.14
-0.02 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
3.872
3.953
3.734
3.929
54,470
+0.04(+1.08%)
Apr 29, 2020
3.961
4.124
3.831
3.887
69,256
+0.07(+1.88%)
Apr 28, 2020
3.848
3.848
3.750
3.815
43,263
-0.02(-0.42%)
Apr 27, 2020
3.482
3.841
3.449
3.831
72,916
+0.44(+12.98%)
Apr 24, 2020
3.587
3.587
3.319
3.391
36,634
-0.14(-3.94%)
Apr 23, 2020
3.538
3.652
3.482
3.530
42,043
+0.02(+0.58%)
Apr 22, 2020
3.441
3.563
3.375
3.510
62,510
+0.23(+6.90%)
Apr 21, 2020
3.254
3.428
3.140
3.283
22,408
-0.07(-2.03%)
Apr 20, 2020
3.392
3.416
3.270
3.351
29,650
-0.04(-1.20%)
Apr 17, 2020
3.351
3.417
3.164
3.392
19,669
+0.24(+7.47%)
Apr 16, 2020
3.254
3.302
3.067
3.156
25,725
-0.11(-3.24%)
Apr 15, 2020
3.294
3.416
3.164
3.262
33,131
-0.25(-7.18%)
Apr 14, 2020
3.132
3.530
3.124
3.514
67,326
+0.39(+12.50%)
Apr 13, 2020
3.132
3.132
2.953
3.124
35,166
+0.02(+0.79%)
Apr 09, 2020
3.099
3.283
2.977
3.099
28,029
+0.05(+1.60%)
Apr 08, 2020
2.912
3.064
2.833
3.050
38,880
+0.19(+6.53%)
Apr 07, 2020
2.896
2.904
2.749
2.863
16,285
+0.15(+5.39%)
Apr 06, 2020
2.457
2.920
2.457
2.717
22,167
+0.27(+10.96%)
Apr 03, 2020
2.806
2.806
2.448
2.448
12,785
-0.33(-11.73%)
Apr 02, 2020
2.782
2.880
2.579
2.774
41,981
-0.20(-6.83%)
Apr 01, 2020
3.050
3.099
2.904
2.977
29,017
-0.03(-1.08%)
Mar 31, 2020
3.010
3.132
3.002
3.010
26,943
-0.02(-0.54%)
Mar 30, 2020
3.254
3.254
3.010
3.026
27,306
-0.21(-6.53%)
Mar 27, 2020
3.400
3.429
2.871
3.237
35,774
-0.21(-6.13%)
Mar 26, 2020
3.140
3.449
3.132
3.449
40,726
+0.42(+13.98%)
Mar 25, 2020
2.831
3.083
2.722
3.026
69,996
+0.35(+13.10%)
Mar 24, 2020
2.579
2.692
2.416
2.675
142,568
+0.32(+13.81%)
Mar 23, 2020
2.461
2.530
2.307
2.351
43,543
-0.17(-6.77%)
Mar 20, 2020
2.302
2.676
2.229
2.522
38,232
+0.33(+14.81%)
Mar 19, 2020
2.497
2.538
2.123
2.196
80,383
-0.22(-9.09%)
Mar 18, 2020
2.619
2.709
2.302
2.416
161,042
-0.42(-14.90%)
Mar 17, 2020
2.896
3.050
2.766
2.839
41,900
-0.05(-1.69%)
Mar 16, 2020
3.213
3.213
2.786
2.888
156,051
-0.60(-17.25%)
Mar 13, 2020
3.254
3.490
3.124
3.490
46,223
+0.37(+12.01%)
Mar 12, 2020
3.579
3.612
3.067
3.115
39,596
-0.53(-14.51%)
Mar 11, 2020
4.002
4.002
3.624
3.644
102,234
-0.46(-11.11%)
Mar 10, 2020
4.197
4.279
3.945
4.100
79,561
+0.27(+7.01%)
Mar 09, 2020
4.051
4.051
3.738
3.831
135,527
-0.38(-9.07%)
Mar 06, 2020
4.360
4.482
4.067
4.214
89,742
-0.01(-0.19%)
Mar 05, 2020
4.645
4.728
4.173
4.222
119,397
-0.45(-9.58%)
Mar 04, 2020
4.506
4.889
4.490
4.669
192,908
+0.15(+3.42%)
Mar 03, 2020
4.352
4.677
4.352
4.515
55,720
+0.20(+4.72%)
Mar 02, 2020
4.970
5.076
4.295
4.311
67,704
-0.47(-9.86%)
Feb 28, 2020
4.669
4.881
4.544
4.783
140,269
-0.07(-1.51%)
Feb 27, 2020
5.287
5.287
4.775
4.856
177,914
-0.47(-8.77%)
Feb 26, 2020
5.328
5.694
5.295
5.323
48,871
+0.01(+0.21%)
Feb 25, 2020
5.922
6.068
5.308
5.312
38,481
-0.67(-11.16%)
Feb 24, 2020
6.247
6.247
5.938
5.979
34,640
-0.36(-5.65%)
Feb 21, 2020
6.329
6.475
6.263
6.337
15,735
+0.01(+0.13%)
Feb 20, 2020
6.239
6.329
6.166
6.329
17,514
+0.09(+1.43%)
Feb 19, 2020
6.215
6.369
6.150
6.239
23,939
-0.02(-0.26%)
Feb 18, 2020
6.263
6.346
6.198
6.255
19,507
-0.15(-2.29%)
Feb 14, 2020
6.231
6.410
6.097
6.402
28,521
+0.15(+2.39%)
Feb 13, 2020
6.310
6.394
6.239
6.252
8,781
-0.15(-2.33%)
Feb 12, 2020
6.166
6.418
6.166
6.402
34,643
+0.25(+4.10%)
Feb 11, 2020
6.060
6.214
6.028
6.150
19,004
+0.15(+2.44%)
Feb 10, 2020
6.158
6.158
5.897
6.003
49,469
-0.21(-3.40%)
Feb 07, 2020
6.101
6.223
6.101
6.215
23,111
+0.09(+1.46%)
Feb 06, 2020
6.223
6.223
6.117
6.125
31,722
-0.06(-0.92%)
Feb 05, 2020
6.060
6.337
6.052
6.182
29,900
+0.12(+2.01%)
Feb 04, 2020
5.979
6.068
5.930
6.060
53,227
+0.14(+2.34%)
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
.