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
)
28.66
-0.29 (-1.00%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 28, 2019
5.936
6.016
5.860
5.916
23,188
-0.05(-0.86%)
Jun 27, 2019
5.992
6.016
5.775
5.968
1,645
-0.01(-0.13%)
Jun 26, 2019
5.799
5.976
5.683
5.976
14,426
+0.14(+2.48%)
Jun 25, 2019
5.872
5.872
5.503
5.831
14,609
+0.02(+0.28%)
Jun 24, 2019
6.000
6.024
5.815
5.815
11,347
-0.20(-3.33%)
Jun 21, 2019
5.976
6.104
5.888
6.016
18,326
+0.07(+1.17%)
Jun 20, 2019
6.016
6.016
5.912
5.946
24,286
+0.01(+0.18%)
Jun 19, 2019
5.767
6.096
5.767
5.936
46,179
+0.12(+2.07%)
Jun 18, 2019
5.607
5.815
5.495
5.815
18,873
+0.19(+3.42%)
Jun 17, 2019
5.767
5.767
5.479
5.623
11,459
-0.06(-0.99%)
Jun 14, 2019
5.815
5.815
5.679
5.679
5,236
-0.14(-2.34%)
Jun 13, 2019
5.856
5.856
5.663
5.815
23,702
+0.22(+4.02%)
Jun 12, 2019
5.655
5.767
5.573
5.591
26,356
-0.06(-1.03%)
Jun 11, 2019
5.735
5.775
5.438
5.649
52,094
-0.05(-0.95%)
Jun 10, 2019
5.809
6.144
5.671
5.703
42,288
-0.10(-1.66%)
Jun 07, 2019
5.615
5.856
5.439
5.799
41,015
+0.18(+3.29%)
Jun 06, 2019
5.310
5.727
5.310
5.615
43,710
+0.32(+6.06%)
Jun 05, 2019
5.342
5.757
5.238
5.294
53,435
-0.01(-0.15%)
Jun 04, 2019
5.414
5.414
5.174
5.302
10,596
-0.04(-0.75%)
Jun 03, 2019
5.583
5.635
5.341
5.342
11,518
-0.02(-0.45%)
May 31, 2019
5.703
5.848
5.342
5.366
36,777
-0.46(-7.85%)
May 30, 2019
5.430
6.045
5.433
5.823
44,570
+0.38(+6.92%)
May 29, 2019
5.446
5.454
5.374
5.446
25,946
-0.01(-0.15%)
May 28, 2019
5.446
5.519
5.446
5.454
10,096
-0.04(-0.73%)
May 24, 2019
5.326
5.519
5.302
5.495
22,939
+0.22(+4.10%)
May 23, 2019
5.214
5.286
5.069
5.278
13,876
-0.01(-0.13%)
May 22, 2019
5.190
5.285
5.190
5.285
868
+0.02(+0.43%)
May 21, 2019
5.198
5.262
5.134
5.262
7,187
+0.04(+0.77%)
May 20, 2019
5.230
5.326
5.063
5.222
17,852
-0.01(-0.15%)
May 17, 2019
5.214
5.246
5.061
5.230
7,978
+0.06(+1.25%)
May 16, 2019
5.150
5.286
5.150
5.165
10,280
-0.02(-0.37%)
May 15, 2019
5.013
5.222
5.013
5.184
47,950
+0.15(+2.92%)
May 14, 2019
4.805
5.037
4.805
5.037
3,752
+0.16(+3.37%)
May 13, 2019
4.821
4.909
4.596
4.873
6,517
-0.08(-1.70%)
May 10, 2019
4.926
5.138
4.901
4.957
11,344
+0.01(+0.16%)
May 09, 2019
4.853
4.957
4.572
4.949
21,015
+0.03(+0.65%)
May 08, 2019
4.725
4.957
4.652
4.917
21,274
+0.18(+3.90%)
May 07, 2019
4.692
4.733
4.580
4.733
24,029
-0.02(-0.34%)
May 06, 2019
4.556
4.749
4.372
4.749
13,236
+0.18(+3.86%)
May 03, 2019
4.388
4.572
4.107
4.572
47,249
+0.16(+3.64%)
May 02, 2019
4.315
4.412
4.315
4.412
2,904
+0.04(+0.92%)
May 01, 2019
4.484
4.484
4.372
4.372
6,238
-0.12(-2.68%)
Apr 30, 2019
4.460
4.492
4.211
4.492
24,665
+0.04(+0.81%)
Apr 29, 2019
4.380
4.564
4.380
4.456
6,000
+0.08(+1.74%)
Apr 26, 2019
4.492
4.492
4.075
4.380
64,952
-0.14(-3.11%)
Apr 25, 2019
4.436
4.590
4.420
4.520
5,223
+0.08(+1.89%)
Apr 24, 2019
4.323
4.492
4.323
4.436
2,753
+0.10(+2.23%)
Apr 23, 2019
4.123
4.372
4.123
4.340
18,288
+0.29(+7.13%)
Apr 22, 2019
4.139
4.315
4.051
4.051
7,588
+0.00(+0.00%)
Apr 18, 2019
4.187
4.202
4.031
4.051
16,705
-0.12(-2.88%)
Apr 17, 2019
4.412
4.412
4.171
4.171
8,307
-0.18(-4.24%)
Apr 16, 2019
4.348
4.364
4.291
4.356
3,793
-0.03(-0.74%)
Apr 15, 2019
4.460
4.498
4.283
4.388
13,531
-0.10(-2.31%)
Apr 12, 2019
4.404
4.692
4.337
4.492
25,681
+0.14(+3.32%)
Apr 11, 2019
4.412
4.460
4.331
4.348
4,921
-0.10(-2.17%)
Apr 10, 2019
4.388
4.462
4.243
4.444
14,728
+0.10(+2.40%)
Apr 09, 2019
4.331
4.523
4.267
4.340
19,812
+0.02(+0.37%)
Apr 08, 2019
4.396
4.396
4.211
4.323
58,046
-0.11(-2.53%)
Apr 05, 2019
4.580
4.708
4.436
4.436
30,543
-0.15(-3.32%)
Apr 04, 2019
4.396
4.588
4.195
4.588
56,504
+0.15(+3.44%)
Apr 03, 2019
4.813
4.813
4.380
4.436
57,150
-0.30(-6.27%)
Apr 02, 2019
4.684
4.805
4.684
4.733
5,900
+0.10(+2.08%)
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
.