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 (%)
Feb 28, 2017
9.946
9.946
9.626
9.754
6,689
-0.06(-0.65%)
Feb 27, 2017
9.497
9.946
9.497
9.818
16,616
+0.39(+4.08%)
Feb 24, 2017
9.497
9.626
9.305
9.433
17,352
+0.00(+0.00%)
Feb 23, 2017
9.561
9.792
9.369
9.433
11,969
-0.13(-1.34%)
Feb 22, 2017
9.626
10.07
9.433
9.561
34,658
-0.32(-3.25%)
Feb 21, 2017
9.882
10.11
9.754
9.882
40,989
+0.13(+1.32%)
Feb 17, 2017
9.754
9.754
9.754
0
+0.83(+9.35%)
Feb 16, 2017
8.791
9.112
8.727
8.920
11,963
+0.13(+1.46%)
Feb 15, 2017
8.920
8.984
8.599
8.791
13,620
+0.06(+0.74%)
Feb 14, 2017
9.241
9.298
8.727
8.727
33,538
-0.32(-3.55%)
Feb 13, 2017
8.663
9.241
8.663
9.048
28,464
+0.39(+4.44%)
Feb 10, 2017
8.920
8.920
8.663
8.663
16,021
+0.13(+1.50%)
Feb 09, 2017
8.663
8.920
8.278
8.535
27,838
+0.06(+0.76%)
Feb 08, 2017
8.791
8.855
8.085
8.470
36,368
-0.32(-3.65%)
Feb 07, 2017
9.305
9.305
8.663
8.791
68,370
-0.51(-5.52%)
Feb 06, 2017
9.690
9.690
8.920
9.305
32,721
-0.19(-2.03%)
Feb 03, 2017
9.497
9.561
9.305
9.497
24,423
+0.19(+2.07%)
Feb 02, 2017
10.14
10.20
9.176
9.305
69,686
-0.83(-8.23%)
Feb 01, 2017
10.27
10.27
10.01
10.14
30,471
-0.06(-0.63%)
Jan 31, 2017
10.40
10.52
10.07
10.20
75,531
-0.06(-0.63%)
Jan 30, 2017
10.40
10.40
10.01
10.27
43,342
-0.32(-3.03%)
Jan 27, 2017
10.97
10.97
10.46
10.59
26,675
-0.32(-2.94%)
Jan 26, 2017
10.27
11.23
10.20
10.91
75,920
+0.71(+6.92%)
Jan 25, 2017
10.14
10.40
10.07
10.20
23,881
+0.00(+0.00%)
Jan 24, 2017
10.40
10.46
9.706
10.20
29,921
-0.13(-1.24%)
Jan 23, 2017
10.33
10.91
10.20
10.33
42,117
+0.00(+0.00%)
Jan 20, 2017
10.14
10.40
10.01
10.33
32,202
+0.26(+2.55%)
Jan 19, 2017
10.40
10.52
9.946
10.07
40,730
-0.32(-3.09%)
Jan 18, 2017
10.20
10.84
9.946
10.40
81,018
+0.26(+2.53%)
Jan 17, 2017
10.52
10.52
9.946
10.14
19,818
-0.32(-3.07%)
Jan 13, 2017
10.46
10.46
10.46
0
+0.51(+5.16%)
Jan 12, 2017
10.07
10.17
9.754
9.946
19,636
-0.35(-3.43%)
Jan 11, 2017
10.14
10.46
9.946
10.30
29,885
+0.16(+1.58%)
Jan 10, 2017
10.52
10.59
10.07
10.14
16,341
-0.26(-2.47%)
Jan 09, 2017
10.59
10.59
10.32
10.40
10,587
-0.19(-1.82%)
Jan 06, 2017
10.59
10.59
10.27
10.59
14,210
+0.00(+0.00%)
Jan 05, 2017
10.20
10.65
10.20
10.59
26,482
+0.39(+3.77%)
Jan 04, 2017
9.946
10.20
9.882
10.20
26,938
+0.26(+2.58%)
Jan 03, 2017
9.626
9.946
9.626
9.946
19,543
+0.32(+3.33%)
Dec 30, 2016
9.626
9.626
9.626
0
-0.19(-1.96%)
Dec 29, 2016
9.882
9.932
9.754
9.818
17,434
-0.13(-1.29%)
Dec 28, 2016
9.882
10.07
9.882
9.946
12,158
-0.06(-0.64%)
Dec 27, 2016
9.946
10.01
9.626
10.01
20,569
-0.13(-1.27%)
Dec 23, 2016
10.14
10.14
10.14
0
+0.06(+0.64%)
Dec 22, 2016
10.01
10.20
9.946
10.07
16,120
+0.00(+0.00%)
Dec 21, 2016
10.27
10.31
9.946
10.07
19,577
+0.06(+0.64%)
Dec 20, 2016
10.14
10.52
9.946
10.01
16,633
-0.19(-1.89%)
Dec 19, 2016
10.27
10.40
9.946
10.20
31,348
+0.19(+1.92%)
Dec 16, 2016
11.55
11.55
9.882
10.01
104,094
-0.77(-7.14%)
Dec 15, 2016
9.946
10.91
9.305
10.78
132,078
+1.03(+10.53%)
Dec 14, 2016
10.14
10.14
9.690
9.754
39,058
-0.45(-4.40%)
Dec 13, 2016
10.20
10.40
9.818
10.20
24,194
-0.13(-1.24%)
Dec 12, 2016
10.91
11.04
9.754
10.33
94,295
-0.90(-8.00%)
Dec 09, 2016
11.87
11.87
11.04
11.23
38,615
-0.64(-5.41%)
Dec 08, 2016
11.74
11.87
10.72
11.87
59,550
+0.00(+0.00%)
Dec 07, 2016
11.42
12.45
11.36
11.87
92,691
+0.32(+2.78%)
Dec 06, 2016
11.23
11.74
11.10
11.55
47,304
+0.45(+4.05%)
Dec 05, 2016
11.10
11.29
10.84
11.10
28,239
+0.06(+0.58%)
Dec 02, 2016
11.29
11.36
10.72
11.04
25,310
-0.38(-3.37%)
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
.