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 (%)
Sep 30, 2020
5.631
5.631
5.446
5.535
76,257
+0.00(+0.00%)
Sep 29, 2020
5.093
5.579
5.093
5.535
196,349
+0.52(+10.40%)
Sep 28, 2020
4.869
5.053
4.869
5.013
89,144
+0.14(+2.97%)
Sep 25, 2020
4.821
4.909
4.789
4.869
86,520
+0.05(+1.00%)
Sep 24, 2020
4.604
4.853
4.604
4.821
72,444
+0.18(+3.80%)
Sep 23, 2020
4.572
4.853
4.444
4.644
85,915
+0.12(+2.66%)
Sep 22, 2020
4.572
4.572
4.444
4.524
25,670
-0.02(-0.35%)
Sep 21, 2020
4.757
4.795
4.444
4.540
53,500
-0.18(-3.90%)
Sep 18, 2020
4.476
4.853
4.420
4.725
178,026
+0.38(+8.87%)
Sep 17, 2020
4.484
4.611
4.340
4.340
71,983
-0.25(-5.42%)
Sep 16, 2020
4.652
4.813
4.540
4.588
219,164
-0.02(-0.52%)
Sep 15, 2020
4.548
4.692
4.548
4.612
86,008
+0.06(+1.23%)
Sep 14, 2020
4.404
4.644
4.404
4.556
152,005
+0.20(+4.60%)
Sep 11, 2020
4.428
4.484
4.291
4.356
62,833
-0.07(-1.63%)
Sep 10, 2020
4.291
4.428
4.284
4.428
28,658
+0.20(+4.74%)
Sep 09, 2020
4.315
4.315
4.155
4.227
15,248
-0.02(-0.38%)
Sep 08, 2020
4.372
4.372
4.131
4.243
27,157
-0.14(-3.29%)
Sep 04, 2020
4.428
4.428
4.171
4.388
78,167
-0.09(-2.06%)
Sep 03, 2020
4.556
4.568
4.340
4.480
47,668
-0.13(-2.87%)
Sep 02, 2020
4.532
4.612
4.444
4.612
22,561
+0.07(+1.59%)
Sep 01, 2020
4.532
4.572
4.484
4.540
10,904
-0.06(-1.22%)
Aug 31, 2020
4.620
4.620
4.524
4.596
32,825
-0.02(-0.35%)
Aug 28, 2020
4.604
4.628
4.544
4.612
58,220
+0.12(+2.68%)
Aug 27, 2020
4.388
4.548
4.388
4.492
88,464
+0.06(+1.27%)
Aug 26, 2020
4.528
4.544
4.259
4.436
77,969
-0.05(-1.07%)
Aug 25, 2020
4.548
4.576
4.476
4.484
30,821
-0.05(-1.06%)
Aug 24, 2020
4.492
4.572
4.436
4.532
32,863
+0.02(+0.53%)
Aug 21, 2020
4.540
4.564
4.460
4.508
10,846
-0.02(-0.44%)
Aug 20, 2020
4.540
4.540
4.420
4.528
20,732
+0.07(+1.53%)
Aug 19, 2020
4.396
4.492
4.396
4.460
36,795
+0.03(+0.72%)
Aug 18, 2020
4.556
4.556
4.420
4.428
23,099
-0.07(-1.60%)
Aug 17, 2020
4.564
4.564
4.412
4.500
50,487
+0.02(+0.36%)
Aug 14, 2020
4.091
4.564
4.091
4.484
89,262
+0.32(+7.71%)
Aug 13, 2020
4.147
4.348
4.059
4.163
76,283
-0.00(-0.10%)
Aug 12, 2020
4.083
4.195
4.083
4.167
19,147
+0.08(+1.86%)
Aug 11, 2020
4.139
4.139
4.059
4.091
45,373
+0.11(+2.67%)
Aug 10, 2020
3.954
4.159
3.934
3.984
82,530
+0.16(+4.14%)
Aug 07, 2020
3.738
3.914
3.738
3.826
41,639
+0.02(+0.63%)
Aug 06, 2020
3.906
3.906
3.762
3.802
71,859
+0.09(+2.38%)
Aug 05, 2020
3.714
3.906
3.618
3.714
68,591
+0.08(+2.21%)
Aug 04, 2020
3.537
3.694
3.537
3.634
44,185
+0.14(+4.14%)
Aug 03, 2020
3.481
3.569
3.465
3.489
27,459
-0.02(-0.46%)
Jul 31, 2020
3.545
3.561
3.457
3.505
22,814
-0.03(-0.91%)
Jul 30, 2020
3.497
3.586
3.497
3.537
4,443
+0.01(+0.23%)
Jul 29, 2020
3.553
3.642
3.497
3.529
21,236
+0.03(+0.92%)
Jul 28, 2020
3.561
3.618
3.489
3.497
11,693
-0.04(-1.13%)
Jul 27, 2020
3.489
3.537
3.433
3.537
63,059
-0.06(-1.78%)
Jul 24, 2020
3.569
3.650
3.569
3.602
15,583
+0.09(+2.51%)
Jul 23, 2020
3.521
3.666
3.513
3.513
48,234
+0.03(+0.92%)
Jul 22, 2020
3.457
3.517
3.400
3.481
52,318
+0.02(+0.70%)
Jul 21, 2020
3.449
3.561
3.425
3.457
64,118
+0.01(+0.41%)
Jul 20, 2020
3.465
3.465
3.385
3.443
54,286
-0.01(-0.18%)
Jul 17, 2020
3.513
3.569
3.449
3.449
60,214
+0.02(+0.70%)
Jul 16, 2020
3.385
3.521
3.385
3.425
13,435
+0.03(+0.95%)
Jul 15, 2020
3.241
3.498
3.241
3.393
35,936
+0.10(+2.92%)
Jul 14, 2020
3.281
3.329
3.225
3.297
34,226
-0.01(-0.24%)
Jul 13, 2020
3.301
3.393
3.289
3.305
8,789
-0.08(-2.37%)
Jul 10, 2020
3.265
3.400
3.233
3.385
58,095
+0.06(+1.69%)
Jul 09, 2020
3.409
3.409
3.257
3.329
12,946
-0.08(-2.35%)
Jul 08, 2020
3.321
3.409
3.241
3.409
15,485
+0.09(+2.66%)
Jul 07, 2020
3.385
3.433
3.233
3.321
48,760
-0.03(-0.96%)
Jul 06, 2020
3.393
3.505
3.297
3.353
65,378
-0.06(-1.88%)
Jul 02, 2020
3.377
3.449
3.353
3.417
13,214
-0.04(-1.16%)
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
.