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
)
29.43
-0.54 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2016
9.629
9.629
9.629
0
-0.19(-1.96%)
Dec 29, 2016
9.886
9.935
9.757
9.822
17,428
-0.13(-1.29%)
Dec 28, 2016
9.886
10.08
9.886
9.950
12,154
-0.06(-0.64%)
Dec 27, 2016
9.950
10.01
9.629
10.01
20,562
-0.13(-1.27%)
Dec 23, 2016
10.14
10.14
10.14
0
+0.06(+0.64%)
Dec 22, 2016
10.01
10.21
9.950
10.08
16,114
+0.00(+0.00%)
Dec 21, 2016
10.27
10.32
9.950
10.08
19,570
+0.06(+0.64%)
Dec 20, 2016
10.14
10.53
9.950
10.01
16,627
-0.19(-1.89%)
Dec 19, 2016
10.27
10.40
9.950
10.21
31,337
+0.19(+1.92%)
Dec 16, 2016
11.55
11.55
9.886
10.01
104,057
-0.77(-7.14%)
Dec 15, 2016
9.950
10.91
9.308
10.78
132,031
+1.03(+10.53%)
Dec 14, 2016
10.14
10.14
9.693
9.757
39,044
-0.45(-4.40%)
Dec 13, 2016
10.21
10.40
9.822
10.21
24,185
-0.13(-1.24%)
Dec 12, 2016
10.91
11.04
9.757
10.34
94,261
-0.90(-8.00%)
Dec 09, 2016
11.88
11.88
11.04
11.23
38,602
-0.64(-5.41%)
Dec 08, 2016
11.75
11.88
10.72
11.88
59,529
+0.00(+0.00%)
Dec 07, 2016
11.43
12.45
11.36
11.88
92,657
+0.32(+2.78%)
Dec 06, 2016
11.23
11.75
11.11
11.55
47,287
+0.45(+4.05%)
Dec 05, 2016
11.11
11.29
10.85
11.11
28,229
+0.06(+0.58%)
Dec 02, 2016
11.30
11.36
10.72
11.04
25,300
-0.39(-3.37%)
Dec 01, 2016
11.55
12.20
11.04
11.43
90,064
+0.58(+5.33%)
Nov 30, 2016
10.66
11.36
10.40
10.85
102,476
+0.06(+0.60%)
Nov 29, 2016
10.72
11.17
10.08
10.78
92,519
+0.06(+0.60%)
Nov 28, 2016
10.72
11.64
10.27
10.72
129,871
-0.13(-1.18%)
Nov 25, 2016
11.55
11.62
10.75
10.85
61,333
-0.58(-5.06%)
Nov 23, 2016
11.43
11.43
11.43
0
+0.58(+5.33%)
Nov 22, 2016
12.65
12.65
10.59
10.85
163,440
-2.05(-15.92%)
Nov 21, 2016
13.61
14.12
12.20
12.90
191,760
-0.77(-5.63%)
Nov 18, 2016
14.57
15.79
11.68
13.67
640,180
-2.38(-14.80%)
Nov 17, 2016
25.42
28.89
13.80
16.05
3,158,925
+3.21(+25.00%)
Nov 16, 2016
13.22
20.48
10.59
12.84
1,808,180
+2.82(+28.21%)
Nov 15, 2016
8.409
10.66
8.088
10.01
199,791
+1.99(+24.80%)
Nov 14, 2016
7.703
8.217
7.703
8.024
33,995
+0.06(+0.81%)
Nov 11, 2016
7.896
8.698
7.767
7.960
31,566
-0.05(-0.62%)
Nov 10, 2016
7.896
8.280
7.382
8.009
56,116
+0.18(+2.27%)
Nov 09, 2016
7.832
7.896
7.061
7.832
13,423
+0.00(+0.00%)
Nov 08, 2016
7.703
7.960
7.685
7.832
7,590
+0.00(+0.00%)
Nov 07, 2016
7.639
8.024
7.639
7.832
7,457
+0.19(+2.52%)
Nov 04, 2016
7.575
7.896
7.575
7.639
10,263
-0.06(-0.83%)
Nov 03, 2016
7.900
8.281
7.639
7.703
3,943
-0.39(-4.76%)
Nov 02, 2016
8.088
8.207
7.703
8.088
29,281
+0.00(+0.00%)
Nov 01, 2016
8.345
8.345
8.024
8.088
12,012
-0.32(-3.82%)
Oct 31, 2016
8.730
8.859
8.409
8.409
3,295
-0.19(-2.24%)
Oct 28, 2016
8.474
8.666
8.219
8.602
5,497
+0.26(+3.08%)
Oct 27, 2016
8.024
8.358
8.011
8.345
14,771
+0.13(+1.64%)
Oct 26, 2016
8.859
8.859
8.088
8.210
27,134
-0.58(-6.64%)
Oct 25, 2016
8.987
9.215
8.666
8.794
14,951
-0.13(-1.44%)
Oct 24, 2016
9.222
9.244
8.859
8.923
1,514
-0.13(-1.42%)
Oct 21, 2016
8.859
9.115
8.666
9.051
3,947
+0.13(+1.44%)
Oct 20, 2016
9.308
9.308
8.666
8.923
12,359
-0.09(-1.03%)
Oct 19, 2016
9.244
9.629
8.923
9.016
4,797
-0.16(-1.78%)
Oct 18, 2016
8.987
9.244
8.883
9.180
7,300
+0.19(+2.14%)
Oct 17, 2016
8.794
9.115
8.538
8.987
11,102
-0.13(-1.41%)
Oct 14, 2016
9.180
9.244
8.946
9.115
7,824
-0.19(-2.01%)
Oct 13, 2016
9.379
9.501
9.051
9.303
11,499
-0.32(-3.37%)
Oct 12, 2016
9.822
10.01
9.115
9.627
16,915
-0.07(-0.68%)
Oct 11, 2016
10.08
10.46
9.629
9.693
5,998
-0.45(-4.42%)
Oct 10, 2016
10.46
10.46
10.02
10.14
5,159
-0.06(-0.63%)
Oct 07, 2016
10.34
10.40
9.828
10.21
2,849
+0.19(+1.92%)
Oct 06, 2016
10.21
10.40
9.308
10.01
20,345
-0.13(-1.27%)
Oct 05, 2016
10.26
10.34
10.08
10.14
2,022
+0.06(+0.64%)
Oct 04, 2016
10.24
10.40
10.01
10.08
5,491
-0.29(-2.76%)
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
.