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
)
29.43
-0.54 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2009
10.14
10.26
9.589
9.896
46,397
+0.00(+0.00%)
Sep 29, 2009
9.958
10.14
9.712
9.896
19,384
+0.25(+2.55%)
Sep 28, 2009
9.466
10.14
9.466
9.650
24,621
+0.00(+0.00%)
Sep 25, 2009
9.343
9.650
9.281
9.650
17,832
+0.18(+1.95%)
Sep 24, 2009
9.835
9.958
9.343
9.466
44,316
-0.31(-3.15%)
Sep 23, 2009
10.76
10.76
9.712
9.774
31,912
-0.43(-4.21%)
Sep 22, 2009
9.896
10.63
9.896
10.20
47,038
+0.12(+1.22%)
Sep 21, 2009
10.57
10.57
9.773
10.08
28,992
-0.49(-4.65%)
Sep 18, 2009
11.37
11.43
10.51
10.57
30,489
-0.31(-2.82%)
Sep 17, 2009
10.14
11.31
10.08
10.88
106,104
+1.35(+14.20%)
Sep 16, 2009
9.281
10.08
9.281
9.527
66,069
+0.18(+1.97%)
Sep 15, 2009
9.527
9.650
9.281
9.343
53,796
-0.18(-1.94%)
Sep 14, 2009
9.343
9.527
9.281
9.527
30,916
+0.18(+1.97%)
Sep 11, 2009
9.589
9.835
9.281
9.343
46,716
-0.18(-1.94%)
Sep 10, 2009
9.773
9.773
9.411
9.527
43,784
-0.06(-0.64%)
Sep 09, 2009
9.896
10.02
9.465
9.589
73,328
-0.61(-6.02%)
Sep 08, 2009
10.39
10.51
9.896
10.20
31,195
-0.16(-1.54%)
Sep 04, 2009
10.02
10.70
10.02
10.36
13,874
+0.04(+0.36%)
Sep 03, 2009
10.39
10.39
10.02
10.33
9,554
+0.06(+0.60%)
Sep 02, 2009
10.02
10.26
9.835
10.26
21,056
+0.55(+5.69%)
Sep 01, 2009
9.466
9.896
9.466
9.712
28,511
+0.00(+0.01%)
Aug 31, 2009
10.20
10.27
9.589
9.712
23,515
-0.55(-5.39%)
Aug 28, 2009
10.76
10.76
10.20
10.26
25,629
-0.37(-3.47%)
Aug 27, 2009
10.76
10.76
10.14
10.63
27,634
+0.06(+0.58%)
Aug 26, 2009
10.20
10.57
10.02
10.57
34,305
+0.55(+5.52%)
Aug 25, 2009
11.31
11.31
9.527
10.02
170,422
-1.29(-11.41%)
Aug 24, 2009
12.60
12.60
11.06
11.31
77,768
-0.98(-8.00%)
Aug 21, 2009
14.01
15.37
11.06
12.29
220,105
-0.61(-4.76%)
Aug 20, 2009
13.03
13.03
12.54
12.91
34,116
+0.06(+0.48%)
Aug 19, 2009
12.85
13.03
12.29
12.85
24,504
+0.00(+0.00%)
Aug 18, 2009
11.80
12.97
11.80
12.85
51,163
+1.60(+14.21%)
Aug 17, 2009
11.37
12.60
11.19
11.25
74,949
-0.49(-4.19%)
Aug 14, 2009
10.76
11.80
10.70
11.74
74,469
+1.11(+10.41%)
Aug 13, 2009
9.404
10.63
9.220
10.63
51,025
+1.23(+13.07%)
Aug 12, 2009
9.220
9.404
8.912
9.404
48,974
+0.12(+1.32%)
Aug 11, 2009
9.712
9.712
8.790
9.281
31,842
-0.25(-2.58%)
Aug 10, 2009
8.913
9.773
8.544
9.527
64,836
+0.80(+9.15%)
Aug 07, 2009
9.220
9.220
8.482
8.728
49,458
+0.06(+0.71%)
Aug 06, 2009
9.527
9.527
8.482
8.667
54,236
-0.73(-7.78%)
Aug 05, 2009
9.896
9.958
9.036
9.398
75,353
-0.37(-3.84%)
Aug 04, 2009
10.14
10.33
9.220
9.773
72,713
-0.06(-0.63%)
Aug 03, 2009
9.343
9.958
8.913
9.835
162,883
+1.23(+14.29%)
Jul 31, 2009
7.622
8.605
7.560
8.605
104,471
+1.29(+17.65%)
Jul 30, 2009
8.175
8.176
7.192
7.315
75,432
-0.06(-0.83%)
Jul 29, 2009
7.376
7.560
7.253
7.376
25,495
+0.06(+0.84%)
Jul 28, 2009
7.253
7.560
7.192
7.315
32,057
+0.00(+0.00%)
Jul 27, 2009
7.622
7.622
7.253
7.315
39,256
-0.06(-0.83%)
Jul 24, 2009
7.683
7.745
7.315
7.376
178
-0.18(-2.44%)
Jul 23, 2009
7.437
7.745
7.437
7.560
33,984
+0.18(+2.50%)
Jul 22, 2009
7.683
7.683
7.376
7.376
12,725
-0.06(-0.83%)
Jul 21, 2009
7.868
7.868
7.437
7.437
19,187
-0.18(-2.42%)
Jul 20, 2009
7.683
7.929
7.376
7.622
51,465
+0.12(+1.64%)
Jul 17, 2009
7.376
7.868
7.376
7.499
28,941
+0.12(+1.67%)
Jul 16, 2009
8.544
8.607
6.515
7.376
88,289
-1.23(-14.28%)
Jul 15, 2009
9.220
9.343
8.359
8.605
83,820
-0.06(-0.72%)
Jul 14, 2009
10.08
10.08
8.298
8.667
312,477
-1.23(-12.42%)
Jul 13, 2009
10.02
10.25
9.712
9.896
7,518
+0.06(+0.62%)
Jul 10, 2009
9.650
9.835
9.527
9.835
5,701
+0.12(+1.27%)
Jul 09, 2009
10.08
10.08
9.527
9.712
17,462
-0.37(-3.66%)
Jul 08, 2009
10.76
10.76
9.958
10.08
8,440
-0.55(-5.20%)
Jul 07, 2009
10.76
10.85
10.63
10.63
3,748
-0.18(-1.70%)
Jul 06, 2009
11.06
11.06
10.70
10.82
9,385
-0.37(-3.30%)
Jul 02, 2009
11.43
11.43
11.06
11.19
4,387
-0.12(-1.09%)
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
.