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
)
27.11
+0.32 (+1.19%)
Official Closing Price
Updated: 6:30 PM EDT, May 20, 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 28, 2017
8.717
8.717
8.327
8.522
19,507
-0.07(-0.76%)
Apr 27, 2017
8.782
8.808
8.587
8.587
12,137
-0.20(-2.22%)
Apr 26, 2017
8.717
8.912
8.652
8.782
11,090
+0.00(+0.00%)
Apr 25, 2017
8.782
8.912
8.782
8.782
9,930
-0.13(-1.46%)
Apr 24, 2017
8.912
8.912
8.847
8.912
6,700
+0.00(+0.00%)
Apr 21, 2017
9.237
9.237
8.847
8.912
7,716
-0.04(-0.44%)
Apr 20, 2017
8.912
8.977
8.847
8.951
7,553
+0.04(+0.44%)
Apr 19, 2017
9.107
9.137
8.847
8.912
12,025
-0.26(-2.84%)
Apr 18, 2017
9.107
9.172
9.107
9.172
8,683
+0.00(+0.00%)
Apr 17, 2017
9.107
9.172
9.107
9.172
4,417
+0.07(+0.71%)
Apr 13, 2017
9.302
9.498
8.977
9.107
7,356
-0.04(-0.40%)
Apr 12, 2017
9.563
9.563
9.107
9.144
12,275
-0.22(-2.39%)
Apr 11, 2017
9.237
9.563
8.912
9.367
24,795
+0.33(+3.60%)
Apr 10, 2017
9.107
9.432
8.977
9.042
18,365
-0.07(-0.71%)
Apr 07, 2017
9.237
9.432
9.107
9.107
19,802
-0.07(-0.71%)
Apr 06, 2017
9.107
9.432
9.107
9.172
7,271
+0.00(+0.00%)
Apr 05, 2017
9.498
9.563
9.107
9.172
5,495
-0.26(-2.76%)
Apr 04, 2017
9.432
9.693
9.432
9.432
4,780
-0.07(-0.68%)
Apr 03, 2017
9.498
9.693
9.432
9.498
8,193
-0.13(-1.35%)
Mar 31, 2017
9.563
9.758
9.498
9.628
9,255
+0.07(+0.68%)
Mar 30, 2017
9.758
10.15
9.563
9.563
32,065
-0.13(-1.34%)
Mar 29, 2017
9.758
9.888
9.563
9.693
22,688
+0.20(+2.05%)
Mar 28, 2017
9.107
9.621
9.107
9.498
38,525
+0.52(+5.80%)
Mar 27, 2017
8.847
9.094
8.847
8.977
19,087
-0.20(-2.13%)
Mar 24, 2017
9.302
9.302
9.107
9.172
11,123
-0.07(-0.70%)
Mar 23, 2017
8.977
9.237
8.847
9.237
11,502
+0.33(+3.65%)
Mar 22, 2017
9.042
9.107
8.847
8.912
7,646
-0.13(-1.44%)
Mar 21, 2017
9.758
9.758
8.997
9.042
18,507
-0.59(-6.08%)
Mar 20, 2017
9.628
9.693
9.563
9.628
10,102
-0.13(-1.33%)
Mar 17, 2017
9.953
10.08
9.630
9.758
18,730
-0.07(-0.66%)
Mar 16, 2017
9.563
10.15
9.498
9.823
50,144
+0.33(+3.42%)
Mar 15, 2017
9.042
9.628
8.971
9.498
21,701
+0.65(+7.35%)
Mar 14, 2017
8.457
9.172
8.457
8.847
14,752
+0.13(+1.49%)
Mar 13, 2017
8.782
8.912
8.658
8.717
14,324
-0.26(-2.90%)
Mar 10, 2017
8.392
9.367
8.392
8.977
23,816
+0.39(+4.55%)
Mar 09, 2017
9.042
9.107
8.457
8.587
22,069
-0.39(-4.35%)
Mar 08, 2017
9.953
9.953
8.977
8.977
37,360
-1.04(-10.39%)
Mar 07, 2017
9.758
10.15
9.758
10.02
38,080
+0.07(+0.65%)
Mar 06, 2017
10.15
10.15
9.758
9.953
19,014
-0.13(-1.28%)
Mar 03, 2017
9.758
10.15
9.758
10.08
27,240
+0.26(+2.64%)
Mar 02, 2017
9.823
9.953
9.758
9.823
13,185
-0.13(-1.31%)
Mar 01, 2017
10.08
10.21
9.823
9.953
36,235
+0.07(+0.66%)
Feb 28, 2017
10.08
10.08
9.758
9.888
6,599
-0.07(-0.65%)
Feb 27, 2017
9.628
10.08
9.628
9.953
16,391
+0.39(+4.08%)
Feb 24, 2017
9.628
9.758
9.432
9.563
17,117
+0.00(+0.00%)
Feb 23, 2017
9.693
9.927
9.498
9.563
11,807
-0.13(-1.34%)
Feb 22, 2017
9.758
10.21
9.563
9.693
34,188
-0.33(-3.25%)
Feb 21, 2017
10.02
10.25
9.888
10.02
40,433
+0.13(+1.32%)
Feb 17, 2017
9.888
9.888
9.888
0
+0.85(+9.35%)
Feb 16, 2017
8.912
9.237
8.847
9.042
11,801
+0.13(+1.46%)
Feb 15, 2017
9.042
9.107
8.717
8.912
13,435
+0.07(+0.74%)
Feb 14, 2017
9.367
9.426
8.847
8.847
33,084
-0.33(-3.55%)
Feb 13, 2017
8.782
9.367
8.782
9.172
28,078
+0.39(+4.44%)
Feb 10, 2017
9.042
9.042
8.782
8.782
15,804
+0.13(+1.50%)
Feb 09, 2017
8.782
9.042
8.392
8.652
27,461
+0.07(+0.76%)
Feb 08, 2017
8.912
8.977
8.196
8.587
35,875
-0.33(-3.65%)
Feb 07, 2017
9.432
9.432
8.782
8.912
67,444
-0.52(-5.52%)
Feb 06, 2017
9.823
9.823
9.042
9.432
32,278
-0.20(-2.03%)
Feb 03, 2017
9.628
9.693
9.432
9.628
24,092
+0.20(+2.07%)
Feb 02, 2017
10.28
10.34
9.302
9.432
68,742
-0.85(-8.23%)
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
.