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
)
29.91
+0.79 (+2.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018
8.281
8.538
7.841
8.024
18,627
-0.26(-3.10%)
Jan 30, 2018
8.794
8.794
8.217
8.281
11,963
-0.51(-5.84%)
Jan 29, 2018
8.794
8.923
8.474
8.794
19,153
+0.13(+1.48%)
Jan 26, 2018
8.859
8.923
8.474
8.666
18,519
-0.13(-1.46%)
Jan 25, 2018
8.923
9.051
8.666
8.794
27,394
+0.06(+0.73%)
Jan 24, 2018
8.538
8.794
8.409
8.731
57,224
+0.26(+3.04%)
Jan 23, 2018
8.345
8.538
8.153
8.474
33,752
+0.32(+3.94%)
Jan 22, 2018
7.960
8.281
7.832
8.153
76,028
+0.38(+4.90%)
Jan 19, 2018
7.767
7.832
7.639
7.772
27,992
+0.07(+0.89%)
Jan 18, 2018
7.703
8.088
7.575
7.703
58,929
+0.26(+3.45%)
Jan 17, 2018
7.832
7.832
7.446
7.446
21,527
-0.32(-4.13%)
Jan 16, 2018
7.703
7.896
7.575
7.767
28,581
+0.19(+2.54%)
Jan 12, 2018
7.575
7.575
7.575
0
-0.06(-0.84%)
Jan 11, 2018
7.446
7.703
7.446
7.639
10,623
+0.13(+1.71%)
Jan 10, 2018
7.575
7.575
7.511
7.511
5,850
-0.03(-0.43%)
Jan 09, 2018
7.511
7.575
7.446
7.543
13,768
+0.10(+1.29%)
Jan 08, 2018
7.575
7.575
7.446
7.446
8,295
-0.06(-0.85%)
Jan 05, 2018
7.767
7.832
7.382
7.511
19,948
-0.26(-3.31%)
Jan 04, 2018
7.896
7.896
7.575
7.767
18,915
+0.06(+0.83%)
Jan 03, 2018
7.511
7.896
7.511
7.703
10,299
+0.13(+1.69%)
Jan 02, 2018
7.446
7.639
7.382
7.575
13,688
+0.13(+1.72%)
Dec 29, 2017
7.446
7.446
7.446
0
-0.13(-1.69%)
Dec 28, 2017
7.511
7.639
7.446
7.575
6,976
+0.13(+1.72%)
Dec 27, 2017
7.832
7.896
7.446
7.446
16,252
-0.39(-4.92%)
Dec 26, 2017
7.575
7.960
7.575
7.832
12,462
+0.26(+3.39%)
Dec 22, 2017
7.639
7.639
7.455
7.575
6,748
-0.00(-0.06%)
Dec 21, 2017
7.382
7.639
7.324
7.579
19,674
+0.13(+1.78%)
Dec 20, 2017
7.318
7.446
7.318
7.446
6,670
+0.13(+1.75%)
Dec 19, 2017
7.318
7.446
7.318
7.318
13,375
-0.06(-0.87%)
Dec 18, 2017
7.446
7.511
7.318
7.382
13,098
-0.13(-1.71%)
Dec 15, 2017
7.382
7.575
7.254
7.511
17,611
+0.13(+1.74%)
Dec 14, 2017
7.639
7.639
7.382
7.382
15,115
-0.19(-2.54%)
Dec 13, 2017
7.639
7.639
7.575
7.575
6,782
+0.00(+0.00%)
Dec 12, 2017
7.190
7.678
7.190
7.575
29,828
+0.22(+3.06%)
Dec 11, 2017
7.446
7.511
7.125
7.350
31,658
-0.03(-0.43%)
Dec 08, 2017
7.318
8.153
7.254
7.382
109,394
+0.22(+3.14%)
Dec 07, 2017
7.382
7.382
7.125
7.158
24,265
+0.03(+0.45%)
Dec 06, 2017
7.446
7.446
7.125
7.125
20,658
-0.32(-4.31%)
Dec 05, 2017
7.254
7.446
7.125
7.446
28,392
+0.19(+2.65%)
Dec 04, 2017
7.575
7.575
7.254
7.254
23,881
-0.32(-4.24%)
Dec 01, 2017
7.703
7.703
7.511
7.575
17,144
-0.06(-0.84%)
Nov 30, 2017
7.703
7.703
7.575
7.639
9,906
+0.00(+0.00%)
Nov 29, 2017
7.703
7.832
7.575
7.639
18,408
-0.13(-1.65%)
Nov 28, 2017
7.832
7.832
7.639
7.767
22,077
-0.06(-0.82%)
Nov 27, 2017
7.960
8.018
7.511
7.832
21,637
-0.13(-1.61%)
Nov 24, 2017
7.832
8.024
7.740
7.960
11,472
+0.26(+3.33%)
Nov 22, 2017
7.446
7.767
7.382
7.703
26,098
+0.19(+2.56%)
Nov 21, 2017
7.703
7.703
7.446
7.511
35,737
-0.13(-1.68%)
Nov 20, 2017
7.703
7.767
7.639
7.639
14,646
-0.13(-1.65%)
Nov 17, 2017
7.832
8.281
7.639
7.767
41,285
+0.13(+1.68%)
Nov 16, 2017
7.703
7.832
7.575
7.639
25,617
+0.00(+0.00%)
Nov 15, 2017
7.832
8.217
7.382
7.639
38,719
-0.13(-1.73%)
Nov 14, 2017
8.024
8.024
7.706
7.774
29,345
-0.25(-3.12%)
Nov 13, 2017
8.281
8.281
7.896
8.024
44,397
-0.19(-2.34%)
Nov 10, 2017
8.987
8.987
8.088
8.217
66,691
-0.58(-6.57%)
Nov 09, 2017
9.308
9.308
8.730
8.794
101,093
-0.77(-8.05%)
Nov 08, 2017
10.46
10.58
8.859
9.565
391,522
-2.89(-23.20%)
Nov 07, 2017
9.757
12.45
9.629
12.45
915,812
+3.02(+31.97%)
Nov 06, 2017
9.244
9.629
9.180
9.436
46,855
+0.26(+2.80%)
Nov 03, 2017
9.308
10.01
8.987
9.180
156,614
-0.04(-0.42%)
Nov 02, 2017
9.501
8.987
9.218
16,124
-0.15(-1.64%)
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
.