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 (%)
Oct 31, 2018
5.904
6.224
5.454
6.103
269,506
+0.07(+1.17%)
Oct 30, 2018
8.855
8.984
5.198
6.032
1,323,767
+0.58(+10.59%)
Oct 29, 2018
5.583
5.904
5.390
5.454
53,967
-0.13(-2.30%)
Oct 26, 2018
5.390
5.711
5.134
5.583
50,147
+0.13(+2.35%)
Oct 25, 2018
5.519
5.773
5.188
5.454
19,674
-0.06(-1.17%)
Oct 24, 2018
6.032
6.210
5.390
5.519
18,572
-0.71(-11.33%)
Oct 23, 2018
6.417
6.481
5.968
6.224
4,227
-0.39(-5.83%)
Oct 22, 2018
5.752
6.930
5.752
6.610
59,180
+0.86(+14.96%)
Oct 19, 2018
6.276
6.417
5.358
5.750
20,726
-0.57(-9.00%)
Oct 18, 2018
6.468
6.545
6.278
6.318
9,819
-0.10(-1.54%)
Oct 17, 2018
6.481
6.545
6.417
6.417
7,132
-0.13(-1.96%)
Oct 16, 2018
6.417
6.545
6.231
6.545
12,307
+0.00(+0.00%)
Oct 15, 2018
6.224
6.610
6.194
6.545
78,831
+0.32(+5.15%)
Oct 12, 2018
6.417
6.481
6.224
6.224
6,124
-0.32(-4.90%)
Oct 11, 2018
6.417
6.610
6.224
6.545
6,164
+0.13(+2.00%)
Oct 10, 2018
6.481
6.545
6.417
6.417
8,573
-0.19(-2.91%)
Oct 09, 2018
6.610
6.610
6.545
6.610
1,339
+0.06(+0.98%)
Oct 08, 2018
6.674
6.802
6.545
6.545
6,391
-0.13(-1.92%)
Oct 05, 2018
6.738
6.866
6.610
6.674
9,303
-0.19(-2.80%)
Oct 04, 2018
6.802
6.866
6.738
6.866
8,435
+0.06(+0.94%)
Oct 03, 2018
6.738
6.930
6.738
6.802
2,760
+0.06(+0.95%)
Oct 02, 2018
6.802
6.930
6.738
6.738
3,470
-0.06(-0.94%)
Oct 01, 2018
6.866
6.995
6.802
6.802
2,510
-0.26(-3.64%)
Sep 28, 2018
6.930
7.059
6.930
7.059
2,820
+0.26(+3.77%)
Sep 27, 2018
6.802
7.059
6.738
6.802
5,952
-0.06(-0.93%)
Sep 26, 2018
6.930
7.059
6.674
6.866
3,570
-0.06(-0.93%)
Sep 25, 2018
6.738
7.059
6.674
6.930
9,709
+0.26(+3.85%)
Sep 24, 2018
6.481
6.738
6.481
6.674
5,502
+0.19(+2.97%)
Sep 21, 2018
6.481
6.610
6.417
6.481
15,053
-0.06(-0.98%)
Sep 20, 2018
6.738
6.738
6.417
6.545
29,959
-0.13(-1.92%)
Sep 19, 2018
6.481
6.802
6.481
6.674
8,460
+0.06(+0.97%)
Sep 18, 2018
6.610
6.724
6.481
6.610
10,940
+0.06(+0.98%)
Sep 17, 2018
6.866
6.930
6.545
6.545
13,992
-0.39(-5.56%)
Sep 14, 2018
6.866
7.059
6.738
6.930
5,843
+0.06(+0.93%)
Sep 13, 2018
6.738
6.995
6.738
6.866
5,593
+0.00(+0.00%)
Sep 12, 2018
7.123
7.251
6.610
6.866
25,971
-0.19(-2.73%)
Sep 11, 2018
7.123
7.167
6.751
7.059
13,353
-0.13(-1.79%)
Sep 10, 2018
7.123
7.251
7.123
7.187
749
+0.00(+0.00%)
Sep 07, 2018
7.380
7.380
7.123
7.187
5,111
-0.13(-1.75%)
Sep 06, 2018
7.380
7.380
7.251
7.315
3,905
+0.13(+1.79%)
Sep 05, 2018
7.444
7.444
7.187
7.187
840
-0.19(-2.61%)
Sep 04, 2018
7.572
7.572
7.251
7.380
1,959
-0.13(-1.71%)
Aug 31, 2018
7.508
7.508
7.508
0
+0.06(+0.86%)
Aug 30, 2018
7.353
7.636
7.353
7.444
298
+0.00(+0.00%)
Aug 29, 2018
7.380
7.508
7.380
7.444
4,115
+0.00(+0.00%)
Aug 28, 2018
7.508
7.508
7.380
7.444
1,280
+0.00(+0.00%)
Aug 27, 2018
7.444
7.572
7.380
7.444
4,378
+0.00(+0.00%)
Aug 24, 2018
7.508
7.636
7.444
7.444
11,266
-0.19(-2.52%)
Aug 23, 2018
7.636
7.893
7.444
7.636
4,905
+0.06(+0.85%)
Aug 22, 2018
7.508
7.829
7.508
7.572
4,591
+0.00(+0.00%)
Aug 21, 2018
7.572
7.636
7.508
7.572
1,408
+0.00(+0.06%)
Aug 20, 2018
7.636
7.765
7.380
7.568
8,750
-0.13(-1.72%)
Aug 17, 2018
7.508
7.765
7.508
7.700
1,012
+0.19(+2.56%)
Aug 16, 2018
7.636
7.636
7.444
7.508
4,009
-0.13(-1.68%)
Aug 15, 2018
7.700
7.749
7.453
7.636
1,132
+0.06(+0.73%)
Aug 14, 2018
7.380
7.636
7.380
7.581
4,661
+0.20(+2.73%)
Aug 13, 2018
8.021
8.085
7.380
7.380
39,061
-0.83(-10.16%)
Aug 10, 2018
8.214
8.278
8.150
8.214
2,353
-0.06(-0.78%)
Aug 09, 2018
8.021
8.278
8.021
8.278
4,527
+0.19(+2.38%)
Aug 08, 2018
8.085
8.277
7.957
8.085
25,762
-0.06(-0.79%)
Aug 07, 2018
8.278
8.342
8.099
8.150
21,544
-0.19(-2.31%)
Aug 06, 2018
8.214
8.406
8.214
8.342
6,246
-0.06(-0.76%)
Aug 03, 2018
8.470
8.470
8.214
8.406
12,529
-0.06(-0.76%)
Aug 02, 2018
8.470
8.470
8.406
8.470
1,648
+0.06(+0.76%)
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
.