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
)
28.64
+0.89 (+3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
5.328
5.585
5.264
5.264
10,312
-0.09(-1.76%)
Nov 29, 2018
5.475
5.600
5.272
5.358
21,527
-0.23(-4.06%)
Nov 28, 2018
5.777
5.829
5.330
5.585
44,872
+0.00(+0.00%)
Nov 27, 2018
5.777
5.777
5.585
5.585
24,421
-0.26(-4.41%)
Nov 26, 2018
5.906
6.098
5.649
5.842
35,560
-0.38(-6.18%)
Nov 23, 2018
6.098
6.227
5.906
6.227
20,640
-0.06(-0.99%)
Nov 21, 2018
6.289
6.289
6.289
0
+0.06(+1.00%)
Nov 20, 2018
6.291
6.355
5.970
6.227
30,936
-0.26(-3.96%)
Nov 19, 2018
6.740
6.869
6.291
6.484
32,325
-0.06(-0.98%)
Nov 16, 2018
7.061
7.061
6.419
6.548
60,645
+0.26(+4.08%)
Nov 15, 2018
6.291
6.548
6.291
6.291
50,462
-0.13(-2.00%)
Nov 14, 2018
6.804
6.933
6.355
6.419
37,821
-0.26(-3.85%)
Nov 13, 2018
6.676
6.740
6.227
6.676
37,291
+0.00(+0.00%)
Nov 12, 2018
7.190
7.254
6.163
6.676
56,442
+0.13(+1.96%)
Nov 09, 2018
6.355
7.061
6.227
6.548
150,124
+0.58(+9.68%)
Nov 08, 2018
5.777
6.098
5.649
5.970
24,668
-0.06(-1.06%)
Nov 07, 2018
5.842
6.098
5.456
6.034
57,971
+0.45(+8.02%)
Nov 06, 2018
5.585
5.854
5.540
5.586
47,240
+0.06(+1.14%)
Nov 05, 2018
6.484
6.484
5.523
5.523
70,447
-0.77(-12.20%)
Nov 02, 2018
6.676
6.804
5.906
6.291
83,342
-0.19(-2.97%)
Nov 01, 2018
6.291
6.997
5.906
6.484
308,443
+0.38(+6.20%)
Oct 31, 2018
5.906
6.227
5.456
6.105
269,409
+0.07(+1.17%)
Oct 30, 2018
8.859
8.987
5.200
6.034
1,323,290
+0.58(+10.59%)
Oct 29, 2018
5.585
5.906
5.392
5.456
53,947
-0.13(-2.30%)
Oct 26, 2018
5.392
5.713
5.135
5.585
50,129
+0.13(+2.35%)
Oct 25, 2018
5.521
5.775
5.189
5.456
19,667
-0.06(-1.17%)
Oct 24, 2018
6.034
6.212
5.392
5.521
18,565
-0.71(-11.33%)
Oct 23, 2018
6.419
6.484
5.970
6.227
4,226
-0.39(-5.83%)
Oct 22, 2018
5.754
6.933
5.754
6.612
59,158
+0.86(+14.96%)
Oct 19, 2018
6.278
6.419
5.360
5.752
20,718
-0.57(-9.00%)
Oct 18, 2018
6.471
6.548
6.281
6.320
9,816
-0.10(-1.54%)
Oct 17, 2018
6.484
6.548
6.419
6.419
7,129
-0.13(-1.96%)
Oct 16, 2018
6.419
6.548
6.233
6.548
12,302
+0.00(+0.00%)
Oct 15, 2018
6.227
6.612
6.196
6.548
78,802
+0.32(+5.15%)
Oct 12, 2018
6.419
6.484
6.227
6.227
6,122
-0.32(-4.90%)
Oct 11, 2018
6.419
6.612
6.227
6.548
6,162
+0.13(+2.00%)
Oct 10, 2018
6.484
6.548
6.419
6.419
8,570
-0.19(-2.91%)
Oct 09, 2018
6.612
6.612
6.548
6.612
1,339
+0.06(+0.98%)
Oct 08, 2018
6.676
6.804
6.548
6.548
6,388
-0.13(-1.92%)
Oct 05, 2018
6.740
6.869
6.612
6.676
9,300
-0.19(-2.80%)
Oct 04, 2018
6.804
6.869
6.740
6.869
8,432
+0.06(+0.94%)
Oct 03, 2018
6.740
6.933
6.740
6.804
2,759
+0.06(+0.95%)
Oct 02, 2018
6.804
6.933
6.740
6.740
3,469
-0.06(-0.94%)
Oct 01, 2018
6.869
6.997
6.804
6.804
2,510
-0.26(-3.64%)
Sep 28, 2018
6.933
7.061
6.933
7.061
2,819
+0.26(+3.77%)
Sep 27, 2018
6.804
7.061
6.740
6.804
5,950
-0.06(-0.93%)
Sep 26, 2018
6.933
7.061
6.676
6.869
3,569
-0.06(-0.93%)
Sep 25, 2018
6.740
7.061
6.676
6.933
9,705
+0.26(+3.85%)
Sep 24, 2018
6.484
6.740
6.484
6.676
5,500
+0.19(+2.97%)
Sep 21, 2018
6.484
6.612
6.419
6.484
15,048
-0.06(-0.98%)
Sep 20, 2018
6.740
6.740
6.419
6.548
29,948
-0.13(-1.92%)
Sep 19, 2018
6.484
6.804
6.484
6.676
8,456
+0.06(+0.97%)
Sep 18, 2018
6.612
6.727
6.484
6.612
10,936
+0.06(+0.98%)
Sep 17, 2018
6.869
6.933
6.548
6.548
13,987
-0.39(-5.56%)
Sep 14, 2018
6.869
7.061
6.740
6.933
5,841
+0.06(+0.93%)
Sep 13, 2018
6.740
6.997
6.740
6.869
5,591
+0.00(+0.00%)
Sep 12, 2018
7.125
7.254
6.612
6.869
25,961
-0.19(-2.73%)
Sep 11, 2018
7.125
7.170
6.754
7.061
13,348
-0.13(-1.79%)
Sep 10, 2018
7.125
7.254
7.125
7.190
748
+0.00(+0.00%)
Sep 07, 2018
7.382
7.382
7.125
7.190
5,109
-0.13(-1.75%)
Sep 06, 2018
7.382
7.382
7.254
7.318
3,903
+0.13(+1.79%)
Sep 05, 2018
7.446
7.446
7.190
7.190
839
-0.19(-2.61%)
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
.