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
)
28.07
-0.59 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2018
8.021
8.150
8.021
8.021
8,340
-0.06(-0.79%)
Jul 30, 2018
8.085
8.214
7.893
8.085
20,236
+0.26(+3.28%)
Jul 27, 2018
8.021
8.085
7.829
7.829
8,664
-0.13(-1.61%)
Jul 26, 2018
8.021
8.085
7.957
7.957
4,647
+0.00(+0.00%)
Jul 25, 2018
8.085
8.085
7.957
7.957
2,301
-0.06(-0.80%)
Jul 24, 2018
8.021
8.150
8.021
8.021
1,652
+0.00(+0.00%)
Jul 23, 2018
7.893
8.085
7.893
8.021
2,030
+0.06(+0.81%)
Jul 20, 2018
7.893
7.957
7.893
7.957
5,076
+0.13(+1.64%)
Jul 19, 2018
7.572
7.893
7.572
7.829
4,158
+0.19(+2.52%)
Jul 18, 2018
7.572
7.700
7.572
7.636
5,893
+0.06(+0.85%)
Jul 17, 2018
7.636
7.700
7.508
7.572
8,589
+0.06(+0.85%)
Jul 16, 2018
7.765
8.085
7.508
7.508
28,608
-0.29(-3.70%)
Jul 13, 2018
8.085
8.085
7.700
7.797
10,258
-0.22(-2.80%)
Jul 12, 2018
8.085
8.150
8.021
8.021
372
-0.06(-0.79%)
Jul 11, 2018
8.214
8.214
8.021
8.085
2,588
+0.00(+0.00%)
Jul 10, 2018
8.278
8.278
8.085
8.085
7,165
-0.16(-1.95%)
Jul 09, 2018
8.085
8.278
8.085
8.246
3,511
+0.10(+1.18%)
Jul 06, 2018
8.021
8.246
8.021
8.150
6,143
+0.00(+0.00%)
Jul 05, 2018
8.085
8.214
8.085
8.150
2,326
+0.06(+0.79%)
Jul 03, 2018
8.085
8.085
8.085
0
-0.32(-3.82%)
Jul 02, 2018
8.406
8.503
8.278
8.406
10,438
-0.06(-0.76%)
Jun 29, 2018
8.449
8.599
8.406
8.470
11,586
+0.00(+0.00%)
Jun 28, 2018
8.342
8.598
8.342
8.470
9,243
+0.13(+1.54%)
Jun 27, 2018
8.470
8.470
8.342
8.342
5,221
-0.06(-0.76%)
Jun 26, 2018
8.342
8.406
8.214
8.406
10,204
+0.13(+1.55%)
Jun 25, 2018
8.470
8.492
8.085
8.278
10,026
-0.13(-1.53%)
Jun 22, 2018
8.278
8.470
8.278
8.406
3,872
+0.06(+0.77%)
Jun 21, 2018
8.535
8.535
8.342
8.342
2,779
-0.13(-1.52%)
Jun 20, 2018
8.406
8.535
8.406
8.470
2,415
+0.00(+0.00%)
Jun 19, 2018
8.470
8.535
8.342
8.470
3,441
+0.00(+0.00%)
Jun 18, 2018
8.470
8.535
8.318
8.470
2,708
+0.06(+0.76%)
Jun 15, 2018
8.535
8.278
8.406
2,823
+0.13(+1.55%)
Jun 14, 2018
8.214
8.470
8.214
8.278
3,062
+0.00(+0.00%)
Jun 13, 2018
8.599
8.599
8.214
8.278
10,476
-0.19(-2.27%)
Jun 12, 2018
8.470
8.599
8.470
8.470
9,301
+0.00(+0.00%)
Jun 11, 2018
8.599
8.791
8.470
8.470
9,336
-0.33(-3.75%)
Jun 08, 2018
8.984
8.984
8.663
8.800
5,707
-0.06(-0.62%)
Jun 07, 2018
8.798
8.984
8.727
8.855
3,824
+0.13(+1.47%)
Jun 06, 2018
8.663
8.727
7,792
-0.32(-3.55%)
Jun 05, 2018
9.305
9.305
8.984
9.048
4,434
-0.06(-0.70%)
Jun 04, 2018
9.112
9.305
9.112
9.112
4,255
-0.06(-0.70%)
Jun 01, 2018
9.433
9.561
9.176
9.176
9,051
-0.26(-2.72%)
May 31, 2018
9.305
9.497
9.130
9.433
10,564
+0.26(+2.80%)
May 30, 2018
9.048
9.279
8.920
9.176
8,103
+0.19(+2.14%)
May 29, 2018
8.920
8.990
8.669
8.984
3,600
+0.06(+0.72%)
May 25, 2018
8.920
8.920
8.920
0
+0.00(+0.00%)
May 24, 2018
9.433
9.433
8.599
8.920
18,516
-0.51(-5.44%)
May 23, 2018
9.497
9.690
9.369
9.433
12,483
-0.19(-2.00%)
May 22, 2018
9.690
9.818
9.369
9.626
31,797
-0.19(-1.96%)
May 21, 2018
9.754
9.818
9.369
9.818
20,203
+0.13(+1.32%)
May 18, 2018
9.561
9.754
9.369
9.690
17,614
+0.13(+1.34%)
May 17, 2018
9.369
9.561
9.176
9.561
24,860
+0.26(+2.76%)
May 16, 2018
9.433
9.459
8.663
9.305
31,325
+0.00(+0.00%)
May 15, 2018
9.369
9.433
8.984
9.305
13,698
-0.13(-1.36%)
May 14, 2018
8.984
9.433
8.920
9.433
63,587
+0.51(+5.76%)
May 11, 2018
8.791
8.984
8.415
8.920
11,155
+0.19(+2.21%)
May 10, 2018
8.407
8.791
8.182
8.727
36,801
+0.32(+3.82%)
May 09, 2018
8.278
8.599
8.021
8.406
11,202
+0.26(+3.15%)
May 08, 2018
8.470
8.791
7.829
8.150
6,336
-0.26(-3.05%)
May 07, 2018
8.663
8.913
8.342
8.406
6,741
-0.13(-1.50%)
May 04, 2018
8.374
8.663
8.374
8.535
2,672
+0.06(+0.76%)
May 03, 2018
8.663
8.984
7.838
8.470
20,888
-0.39(-4.35%)
May 02, 2018
7.957
8.984
7.765
8.855
57,238
+1.03(+13.11%)
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
.