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
)
29.06
-0.37 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2018
7.061
7.061
7.061
0
+0.45(+6.80%)
Mar 28, 2018
6.419
6.676
6.291
6.612
12,427
+0.25(+3.97%)
Mar 27, 2018
6.292
6.548
6.291
6.360
4,018
+0.00(+0.02%)
Mar 26, 2018
6.484
6.516
6.291
6.358
12,463
-0.06(-0.95%)
Mar 23, 2018
6.612
6.676
6.291
6.419
9,029
-0.19(-2.91%)
Mar 22, 2018
6.419
6.929
6.355
6.612
20,178
+0.13(+1.98%)
Mar 21, 2018
6.676
6.676
6.419
6.484
27,119
-0.13(-1.94%)
Mar 20, 2018
6.612
6.869
6.484
6.612
14,023
+0.06(+0.98%)
Mar 19, 2018
6.676
6.676
6.484
6.548
8,619
+0.06(+0.99%)
Mar 16, 2018
6.612
6.612
6.484
6.484
17,993
-0.06(-0.98%)
Mar 15, 2018
6.933
6.997
6.484
6.548
12,020
-0.39(-5.56%)
Mar 14, 2018
7.061
7.068
6.933
6.933
5,597
-0.06(-0.92%)
Mar 13, 2018
7.061
7.061
6.869
6.997
7,806
+0.06(+0.93%)
Mar 12, 2018
6.933
7.238
6.740
6.933
30,767
+0.06(+0.93%)
Mar 09, 2018
7.125
7.125
6.804
6.869
10,911
+0.00(+0.00%)
Mar 08, 2018
7.061
7.061
6.856
6.869
11,681
-0.26(-3.60%)
Mar 07, 2018
7.125
10,410
-0.06(-0.89%)
Mar 06, 2018
6.740
7.511
6.612
7.190
25,868
+0.26(+3.70%)
Mar 05, 2018
7.190
7.263
6.740
6.933
52,764
-0.45(-6.09%)
Mar 02, 2018
7.511
7.511
7.190
7.382
14,214
+0.13(+1.77%)
Mar 01, 2018
7.254
7.318
7.190
7.254
11,745
-0.06(-0.88%)
Feb 28, 2018
7.382
7.446
7.318
7.318
14,934
-0.06(-0.87%)
Feb 27, 2018
7.446
7.479
7.382
7.382
3,392
+0.00(+0.00%)
Feb 26, 2018
7.318
7.446
7.318
7.382
10,154
+0.06(+0.88%)
Feb 23, 2018
7.254
7.382
7.254
7.318
5,078
+0.06(+0.89%)
Feb 22, 2018
7.190
7.382
7.190
7.254
5,478
+0.00(+0.00%)
Feb 21, 2018
7.318
7.382
7.254
7.254
12,268
-0.06(-0.88%)
Feb 20, 2018
7.511
7.511
7.318
7.318
14,644
-0.13(-1.72%)
Feb 16, 2018
7.446
7.446
7.446
0
+0.06(+0.87%)
Feb 15, 2018
7.832
7.832
7.318
7.382
16,901
-0.39(-4.96%)
Feb 14, 2018
7.575
7.832
7.575
7.767
3,876
+0.19(+2.54%)
Feb 13, 2018
7.511
7.767
7.382
7.575
21,182
+0.13(+1.72%)
Feb 12, 2018
7.446
7.511
7.254
7.446
4,512
+0.00(+0.00%)
Feb 09, 2018
7.446
7.446
7.190
7.446
19,496
+0.06(+0.87%)
Feb 08, 2018
7.639
7.832
7.318
7.382
26,507
-0.19(-2.54%)
Feb 07, 2018
7.575
7.767
7.446
7.575
17,333
-0.06(-0.84%)
Feb 06, 2018
7.575
7.703
7.382
7.639
21,552
+0.06(+0.85%)
Feb 05, 2018
7.832
7.832
7.575
7.575
9,732
-0.19(-2.48%)
Feb 02, 2018
7.896
7.960
7.703
7.767
12,478
-0.20(-2.47%)
Feb 01, 2018
7.960
8.217
7.896
7.964
5,449
-0.06(-0.74%)
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%)
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
.