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: 7:00 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 30, 2019
4.521
4.554
4.269
4.554
24,331
+0.04(+0.81%)
Apr 29, 2019
4.440
4.627
4.440
4.517
5,919
+0.08(+1.74%)
Apr 26, 2019
4.554
4.554
4.131
4.440
64,072
-0.14(-3.11%)
Apr 25, 2019
4.497
4.653
4.480
4.582
5,152
+0.08(+1.89%)
Apr 24, 2019
4.383
4.554
4.383
4.497
2,716
+0.10(+2.23%)
Apr 23, 2019
4.180
4.432
4.180
4.399
18,041
+0.29(+7.13%)
Apr 22, 2019
4.196
4.375
4.106
4.106
7,485
+0.00(+0.00%)
Apr 18, 2019
4.245
4.259
4.086
4.106
16,479
-0.12(-2.88%)
Apr 17, 2019
4.472
4.472
4.228
4.228
8,195
-0.19(-4.24%)
Apr 16, 2019
4.407
4.423
4.350
4.415
3,742
-0.03(-0.74%)
Apr 15, 2019
4.521
4.560
4.342
4.448
13,348
-0.11(-2.31%)
Apr 12, 2019
4.464
4.757
4.397
4.554
25,333
+0.15(+3.32%)
Apr 11, 2019
4.472
4.521
4.391
4.407
4,855
-0.10(-2.17%)
Apr 10, 2019
4.448
4.523
4.302
4.505
14,528
+0.11(+2.40%)
Apr 09, 2019
4.391
4.585
4.326
4.399
19,543
+0.02(+0.37%)
Apr 08, 2019
4.456
4.456
4.269
4.383
57,260
-0.11(-2.53%)
Apr 05, 2019
4.643
4.773
4.497
4.497
30,130
-0.15(-3.32%)
Apr 04, 2019
4.456
4.651
4.253
4.651
55,739
+0.15(+3.44%)
Apr 03, 2019
4.879
4.879
4.440
4.497
56,376
-0.30(-6.27%)
Apr 02, 2019
4.749
4.871
4.749
4.798
5,820
+0.10(+2.08%)
Apr 01, 2019
4.749
4.863
4.693
4.700
15,520
-0.01(-0.17%)
Mar 29, 2019
4.708
4.854
4.651
4.708
6,886
+0.03(+0.70%)
Mar 28, 2019
4.741
4.788
4.606
4.676
28,265
-0.09(-1.88%)
Mar 27, 2019
4.513
5.082
4.114
4.765
132,472
+0.20(+4.46%)
Mar 26, 2019
4.562
5.001
4.562
4.562
63,692
-0.03(-0.71%)
Mar 25, 2019
4.676
4.968
4.481
4.594
38,095
-0.09(-1.91%)
Mar 22, 2019
4.879
5.024
4.684
4.684
27,947
-0.19(-3.90%)
Mar 21, 2019
4.978
5.131
4.684
4.874
30,732
-0.26(-5.12%)
Mar 20, 2019
5.226
5.421
4.944
5.136
28,009
+0.03(+0.59%)
Mar 19, 2019
5.445
5.541
5.107
5.107
10,386
-0.16(-3.09%)
Mar 18, 2019
5.107
5.464
5.107
5.269
2,908
+0.19(+3.83%)
Mar 15, 2019
5.074
5.269
5.074
5.075
2,920
-0.16(-3.11%)
Mar 14, 2019
5.269
5.334
5.148
5.237
6,135
+0.03(+0.65%)
Mar 13, 2019
5.360
5.360
5.139
5.203
7,443
-0.00(-0.02%)
Mar 12, 2019
5.269
5.399
5.139
5.205
14,632
+0.00(+0.01%)
Mar 11, 2019
5.204
5.361
5.139
5.204
19,527
+0.00(+0.00%)
Mar 08, 2019
5.205
5.527
5.204
5.204
13,066
-0.30(-5.42%)
Mar 07, 2019
5.300
5.529
5.139
5.502
667
+0.05(+0.92%)
Mar 06, 2019
5.263
5.659
5.138
5.452
36,006
+0.25(+4.76%)
Mar 05, 2019
5.009
5.334
4.944
5.204
20,977
+0.00(+0.00%)
Mar 04, 2019
5.269
5.269
5.009
5.204
4,231
+0.00(+0.00%)
Mar 01, 2019
5.204
5.269
5.204
5.204
6,087
+0.06(+1.19%)
Feb 28, 2019
5.092
5.204
4.944
5.143
1,413
+0.20(+4.03%)
Feb 27, 2019
4.911
5.235
4.911
4.944
6,497
+0.00(+0.00%)
Feb 26, 2019
5.269
5.269
4.911
4.944
6,217
-0.26(-5.00%)
Feb 25, 2019
5.204
5.204
5.139
5.204
3,070
+0.07(+1.27%)
Feb 22, 2019
5.204
5.334
5.009
5.139
1,906
-0.07(-1.25%)
Feb 21, 2019
5.139
5.269
5.009
5.204
2,835
-0.13(-2.44%)
Feb 20, 2019
5.139
5.399
5.074
5.334
6,941
+0.07(+1.23%)
Feb 19, 2019
4.944
5.269
4.904
5.269
10,224
+0.26(+5.19%)
Feb 15, 2019
5.074
5.269
4.879
5.009
5,856
-0.20(-3.75%)
Feb 14, 2019
4.985
5.237
4.985
5.204
2,059
+0.05(+0.88%)
Feb 13, 2019
5.179
5.204
4.879
5.159
7,686
+0.15(+2.96%)
Feb 12, 2019
4.944
5.269
4.879
5.010
9,099
-0.09(-1.79%)
Feb 11, 2019
5.340
5.399
5.009
5.101
2,209
-0.17(-3.19%)
Feb 08, 2019
5.009
5.269
4.879
5.269
3,335
+0.13(+2.53%)
Feb 07, 2019
5.139
5.165
5.009
5.139
5,702
-0.01(-0.25%)
Feb 06, 2019
5.139
5.308
5.139
5.152
7,008
-0.01(-0.25%)
Feb 05, 2019
5.269
5.416
5.139
5.165
7,337
-0.04(-0.75%)
Feb 04, 2019
5.529
5.529
5.139
5.204
5,130
-0.26(-4.76%)
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
.