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 (%)
Apr 30, 2020
3.818
3.898
3.682
3.874
55,238
+0.04(+1.08%)
Apr 29, 2020
3.906
4.067
3.778
3.833
70,233
+0.07(+1.88%)
Apr 28, 2020
3.794
3.794
3.698
3.762
43,873
-0.02(-0.42%)
Apr 27, 2020
3.433
3.788
3.401
3.778
73,944
+0.43(+12.98%)
Apr 24, 2020
3.537
3.537
3.273
3.344
37,151
-0.14(-3.94%)
Apr 23, 2020
3.489
3.601
3.433
3.481
42,636
+0.02(+0.58%)
Apr 22, 2020
3.393
3.513
3.328
3.461
63,391
+0.22(+6.90%)
Apr 21, 2020
3.209
3.380
3.096
3.238
22,724
-0.07(-2.03%)
Apr 20, 2020
3.345
3.369
3.225
3.305
30,068
-0.04(-1.20%)
Apr 17, 2020
3.305
3.369
3.120
3.345
19,946
+0.23(+7.47%)
Apr 16, 2020
3.209
3.256
3.024
3.112
26,088
-0.10(-3.24%)
Apr 15, 2020
3.249
3.369
3.120
3.217
33,598
-0.25(-7.18%)
Apr 14, 2020
3.088
3.481
3.080
3.465
68,276
+0.39(+12.50%)
Apr 13, 2020
3.088
3.088
2.912
3.080
35,662
+0.02(+0.79%)
Apr 09, 2020
3.056
3.238
2.936
3.056
28,424
+0.05(+1.60%)
Apr 08, 2020
2.872
3.022
2.794
3.008
39,428
+0.18(+6.53%)
Apr 07, 2020
2.856
2.864
2.711
2.823
16,514
+0.14(+5.39%)
Apr 06, 2020
2.422
2.880
2.422
2.679
22,480
+0.26(+10.96%)
Apr 03, 2020
2.767
2.767
2.414
2.414
12,965
-0.32(-11.73%)
Apr 02, 2020
2.743
2.840
2.543
2.735
42,573
-0.20(-6.83%)
Apr 01, 2020
3.008
3.056
2.864
2.936
29,426
-0.03(-1.08%)
Mar 31, 2020
2.968
3.088
2.960
2.968
27,323
-0.02(-0.54%)
Mar 30, 2020
3.209
3.209
2.968
2.984
27,691
-0.21(-6.53%)
Mar 27, 2020
3.353
3.382
2.832
3.192
36,278
-0.21(-6.13%)
Mar 26, 2020
3.096
3.401
3.088
3.401
41,300
+0.42(+13.98%)
Mar 25, 2020
2.791
3.040
2.684
2.984
70,983
+0.35(+13.10%)
Mar 24, 2020
2.543
2.655
2.382
2.638
144,578
+0.32(+13.81%)
Mar 23, 2020
2.427
2.495
2.275
2.318
44,157
-0.17(-6.77%)
Mar 20, 2020
2.270
2.639
2.198
2.487
38,771
+0.32(+14.81%)
Mar 19, 2020
2.463
2.503
2.094
2.166
81,517
-0.22(-9.09%)
Mar 18, 2020
2.583
2.671
2.270
2.382
163,313
-0.42(-14.90%)
Mar 17, 2020
2.856
3.008
2.727
2.799
42,490
-0.05(-1.69%)
Mar 16, 2020
3.168
3.168
2.748
2.848
158,251
-0.59(-17.25%)
Mar 13, 2020
3.209
3.441
3.080
3.441
46,875
+0.37(+12.01%)
Mar 12, 2020
3.529
3.561
3.024
3.072
40,154
-0.52(-14.51%)
Mar 11, 2020
3.946
3.946
3.573
3.594
103,675
-0.45(-11.11%)
Mar 10, 2020
4.139
4.219
3.890
4.043
80,683
+0.26(+7.01%)
Mar 09, 2020
3.995
3.995
3.686
3.778
137,438
-0.38(-9.07%)
Mar 06, 2020
4.299
4.420
4.011
4.155
91,008
-0.01(-0.19%)
Mar 05, 2020
4.580
4.663
4.115
4.163
121,080
-0.44(-9.58%)
Mar 04, 2020
4.444
4.821
4.428
4.604
195,628
+0.15(+3.42%)
Mar 03, 2020
4.291
4.612
4.291
4.452
56,506
+0.20(+4.72%)
Mar 02, 2020
4.901
5.005
4.235
4.251
68,658
-0.47(-9.86%)
Feb 28, 2020
4.604
4.813
4.481
4.716
142,246
-0.07(-1.51%)
Feb 27, 2020
5.214
5.214
4.708
4.789
180,422
-0.46(-8.77%)
Feb 26, 2020
5.254
5.615
5.222
5.249
49,560
+0.01(+0.21%)
Feb 25, 2020
5.839
5.984
5.234
5.238
39,023
-0.66(-11.16%)
Feb 24, 2020
6.160
6.160
5.856
5.896
35,129
-0.35(-5.65%)
Feb 21, 2020
6.241
6.385
6.176
6.249
15,957
+0.01(+0.13%)
Feb 20, 2020
6.152
6.241
6.080
6.241
17,761
+0.09(+1.43%)
Feb 19, 2020
6.128
6.281
6.064
6.152
24,276
-0.02(-0.26%)
Feb 18, 2020
6.176
6.258
6.112
6.168
19,782
-0.14(-2.29%)
Feb 14, 2020
6.144
6.321
6.012
6.313
28,923
+0.15(+2.39%)
Feb 13, 2020
6.223
6.305
6.152
6.165
8,905
-0.15(-2.33%)
Feb 12, 2020
6.080
6.329
6.080
6.313
35,131
+0.25(+4.10%)
Feb 11, 2020
5.976
6.128
5.944
6.064
19,272
+0.14(+2.44%)
Feb 10, 2020
6.072
6.072
5.815
5.920
50,166
-0.21(-3.40%)
Feb 07, 2020
6.016
6.136
6.016
6.128
23,437
+0.09(+1.46%)
Feb 06, 2020
6.136
6.136
6.032
6.040
32,169
-0.06(-0.92%)
Feb 05, 2020
5.976
6.249
5.968
6.096
30,321
+0.12(+2.01%)
Feb 04, 2020
5.896
5.984
5.848
5.976
53,977
+0.14(+2.34%)
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
.