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 (%)
Mar 31, 2016
7.190
7.446
7.190
7.382
6,506
+0.19(+2.68%)
Mar 30, 2016
6.933
7.190
6.933
7.190
13,878
+0.32(+4.67%)
Mar 29, 2016
6.933
6.997
6.804
6.869
14,115
-0.13(-1.83%)
Mar 28, 2016
7.575
7.678
6.869
6.997
22,509
-0.51(-6.83%)
Mar 24, 2016
7.960
7.510
7.510
7.510
37,246
-0.39(-4.89%)
Mar 23, 2016
7.703
8.345
7.703
7.896
47,598
+0.19(+2.50%)
Mar 22, 2016
7.639
7.703
7.511
7.703
7,349
+0.06(+0.84%)
Mar 21, 2016
7.382
7.639
7.245
7.639
31,522
+0.26(+3.48%)
Mar 18, 2016
7.190
7.446
7.190
7.382
10,858
+0.26(+3.60%)
Mar 17, 2016
7.254
7.318
7.061
7.125
13,402
-0.06(-0.89%)
Mar 16, 2016
7.318
7.446
6.997
7.190
18,365
-0.06(-0.88%)
Mar 15, 2016
7.703
7.703
7.254
7.254
32,100
-0.45(-5.83%)
Mar 14, 2016
7.575
7.832
7.446
7.703
45,901
+0.13(+1.70%)
Mar 11, 2016
7.639
7.960
7.511
7.574
28,755
-0.00(-0.01%)
Mar 10, 2016
8.281
8.389
7.446
7.575
50,725
-0.61(-7.45%)
Mar 09, 2016
7.896
8.281
7.857
8.185
16,953
+0.35(+4.51%)
Mar 08, 2016
8.730
8.730
7.511
7.832
56,122
-0.64(-7.58%)
Mar 07, 2016
8.281
8.730
7.960
8.474
103,590
+0.26(+3.13%)
Mar 04, 2016
7.639
8.602
7.446
8.217
108,920
+0.64(+8.48%)
Mar 03, 2016
9.308
9.693
7.318
7.574
131,774
+0.53(+7.48%)
Mar 02, 2016
8.345
8.345
6.548
7.047
164,732
-1.11(-13.56%)
Mar 01, 2016
13.42
13.42
7.832
8.153
172,437
-5.46(-40.09%)
Feb 29, 2016
12.52
13.99
12.52
13.61
15,468
+1.16(+9.28%)
Feb 26, 2016
11.94
12.52
11.88
12.45
8,512
+0.39(+3.19%)
Feb 25, 2016
12.58
12.98
11.94
12.07
11,407
-0.71(-5.53%)
Feb 24, 2016
12.71
12.88
12.33
12.77
7,616
-0.06(-0.50%)
Feb 23, 2016
13.42
13.48
12.39
12.84
16,766
-0.71(-5.21%)
Feb 22, 2016
13.87
14.06
13.42
13.54
11,482
-0.13(-0.94%)
Feb 19, 2016
13.10
13.67
12.45
13.67
6,085
+0.51(+3.90%)
Feb 18, 2016
12.33
13.16
12.07
13.16
8,851
+0.58(+4.59%)
Feb 17, 2016
12.13
12.71
11.80
12.58
13,083
+0.83(+7.10%)
Feb 16, 2016
10.66
11.88
10.46
11.75
4,903
+1.28(+12.27%)
Feb 12, 2016
9.822
10.46
10.46
10.46
7,399
+0.64(+6.54%)
Feb 11, 2016
9.886
10.27
9.372
9.822
28,430
-0.06(-0.65%)
Feb 10, 2016
10.34
10.40
9.693
9.886
34,547
-0.45(-4.35%)
Feb 09, 2016
11.11
11.11
10.14
10.34
22,271
-0.90(-8.00%)
Feb 08, 2016
12.07
12.07
11.04
11.23
10,240
-0.78(-6.47%)
Feb 05, 2016
13.16
13.16
12.00
12.01
27,564
-1.21(-9.17%)
Feb 04, 2016
11.94
13.22
11.94
13.22
27,151
+1.35(+11.35%)
Feb 03, 2016
10.01
11.94
9.950
11.88
24,055
+1.86(+18.59%)
Feb 02, 2016
10.59
10.77
9.950
10.01
20,307
-0.58(-5.46%)
Feb 01, 2016
11.30
11.30
9.886
10.59
30,362
-0.64(-5.71%)
Jan 29, 2016
10.78
11.30
10.66
11.23
17,883
+0.51(+4.79%)
Jan 28, 2016
11.23
11.49
10.66
10.72
10,319
-0.32(-2.91%)
Jan 27, 2016
11.36
11.49
10.78
11.04
12,484
-0.13(-1.15%)
Jan 26, 2016
11.36
11.53
10.85
11.17
22,593
+0.06(+0.58%)
Jan 25, 2016
11.11
11.55
10.72
11.11
13,468
+0.06(+0.58%)
Jan 22, 2016
10.98
11.36
10.85
11.04
6,966
+0.19(+1.77%)
Jan 21, 2016
10.85
11.36
10.72
10.85
5,795
+0.13(+1.20%)
Jan 20, 2016
11.08
11.08
10.53
10.72
22,981
-0.26(-2.34%)
Jan 19, 2016
11.49
11.88
10.72
10.98
17,208
-0.51(-4.47%)
Jan 15, 2016
11.81
11.49
11.49
11.49
30,127
-0.76(-6.18%)
Jan 14, 2016
14.19
14.19
11.14
12.25
94,132
-2.07(-14.44%)
Jan 13, 2016
14.76
14.89
14.12
14.32
29,595
-0.51(-3.46%)
Jan 12, 2016
14.96
15.02
14.83
14.83
8,349
-0.06(-0.43%)
Jan 11, 2016
16.11
16.11
14.76
14.89
15,587
-1.22(-7.57%)
Jan 08, 2016
16.43
16.69
15.98
16.11
10,295
-0.39(-2.33%)
Jan 07, 2016
15.09
16.69
14.89
16.50
15,279
+1.03(+6.64%)
Jan 06, 2016
15.21
15.60
14.51
15.47
11,114
+0.26(+1.69%)
Jan 05, 2016
16.50
16.69
15.21
15.21
24,854
-1.48(-8.85%)
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
.