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 (%)
May 31, 2017
7.765
7.765
7.444
7.508
5,742
-0.06(-0.85%)
May 30, 2017
7.700
7.829
7.572
7.572
2,633
-0.06(-0.84%)
May 26, 2017
7.765
7.829
7.508
7.636
11,183
-0.13(-1.65%)
May 25, 2017
7.765
7.887
7.765
7.765
5,953
+0.00(+0.00%)
May 24, 2017
7.709
7.957
7.709
7.765
11,205
+0.00(+0.00%)
May 23, 2017
7.636
7.957
7.636
7.765
8,999
+0.06(+0.83%)
May 22, 2017
7.893
7.893
7.572
7.700
10,441
+0.00(+0.00%)
May 19, 2017
7.572
8.021
7.572
7.700
7,418
+0.13(+1.69%)
May 18, 2017
7.893
8.312
7.380
7.572
29,647
-0.37(-4.69%)
May 17, 2017
8.085
8.199
7.893
7.945
6,475
-0.20(-2.51%)
May 16, 2017
8.406
8.598
8.150
8.150
9,736
-0.13(-1.55%)
May 15, 2017
8.470
8.535
8.214
8.278
18,130
+0.00(+0.00%)
May 12, 2017
8.278
8.342
8.214
8.278
4,934
+0.00(+0.00%)
May 11, 2017
8.342
8.470
8.278
8.278
6,637
-0.06(-0.77%)
May 10, 2017
8.278
8.451
8.278
8.342
3,411
-0.06(-0.76%)
May 09, 2017
8.342
8.470
8.214
8.406
6,656
+0.00(+0.00%)
May 08, 2017
8.732
8.732
8.214
8.406
40,002
-0.13(-1.50%)
May 05, 2017
8.599
8.663
8.278
8.535
5,544
-0.06(-0.75%)
May 04, 2017
8.984
9.048
8.021
8.599
22,453
-0.45(-4.96%)
May 03, 2017
8.984
9.305
8.984
9.048
5,930
-0.06(-0.70%)
May 02, 2017
9.561
9.561
8.663
9.112
32,567
+0.45(+5.19%)
May 01, 2017
8.599
8.855
8.470
8.663
8,886
+0.26(+3.05%)
Apr 28, 2017
8.599
8.599
8.214
8.406
19,775
-0.06(-0.76%)
Apr 27, 2017
8.663
8.689
8.470
8.470
12,303
-0.19(-2.22%)
Apr 26, 2017
8.599
8.791
8.535
8.663
11,242
+0.00(+0.00%)
Apr 25, 2017
8.663
8.791
8.663
8.663
10,066
-0.13(-1.46%)
Apr 24, 2017
8.791
8.791
8.727
8.791
6,792
+0.00(+0.00%)
Apr 21, 2017
9.112
9.112
8.727
8.791
7,822
-0.04(-0.44%)
Apr 20, 2017
8.791
8.855
8.727
8.830
7,657
+0.04(+0.44%)
Apr 19, 2017
8.984
9.013
8.727
8.791
12,190
-0.26(-2.84%)
Apr 18, 2017
8.984
9.048
8.984
9.048
8,802
+0.00(+0.00%)
Apr 17, 2017
8.984
9.048
8.984
9.048
4,478
+0.06(+0.71%)
Apr 13, 2017
9.176
9.369
8.855
8.984
7,457
-0.04(-0.40%)
Apr 12, 2017
9.433
9.433
8.984
9.020
12,444
-0.22(-2.39%)
Apr 11, 2017
9.112
9.433
8.791
9.241
25,136
+0.32(+3.60%)
Apr 10, 2017
8.984
9.305
8.855
8.920
18,617
-0.06(-0.71%)
Apr 07, 2017
9.112
9.305
8.984
8.984
20,074
-0.06(-0.71%)
Apr 06, 2017
8.984
9.305
8.984
9.048
7,371
+0.00(+0.00%)
Apr 05, 2017
9.369
9.433
8.984
9.048
5,570
-0.26(-2.76%)
Apr 04, 2017
9.305
9.561
9.305
9.305
4,846
-0.06(-0.68%)
Apr 03, 2017
9.369
9.561
9.305
9.369
8,306
-0.13(-1.35%)
Mar 31, 2017
9.433
9.626
9.369
9.497
9,382
+0.06(+0.68%)
Mar 30, 2017
9.626
10.01
9.433
9.433
32,505
-0.13(-1.34%)
Mar 29, 2017
9.626
9.754
9.433
9.561
23,000
+0.19(+2.05%)
Mar 28, 2017
8.984
9.491
8.984
9.369
39,054
+0.51(+5.80%)
Mar 27, 2017
8.727
8.970
8.727
8.855
19,349
-0.19(-2.13%)
Mar 24, 2017
9.176
9.176
8.984
9.048
11,276
-0.06(-0.70%)
Mar 23, 2017
8.855
9.112
8.727
9.112
11,660
+0.32(+3.65%)
Mar 22, 2017
8.920
8.984
8.727
8.791
7,751
-0.13(-1.44%)
Mar 21, 2017
9.626
9.626
8.875
8.920
18,761
-0.58(-6.08%)
Mar 20, 2017
9.497
9.561
9.433
9.497
10,241
-0.13(-1.33%)
Mar 17, 2017
9.818
9.946
9.500
9.626
18,987
-0.06(-0.66%)
Mar 16, 2017
9.433
10.01
9.369
9.690
50,833
+0.32(+3.42%)
Mar 15, 2017
8.920
9.497
8.849
9.369
21,999
+0.64(+7.35%)
Mar 14, 2017
8.342
9.048
8.342
8.727
14,954
+0.13(+1.49%)
Mar 13, 2017
8.663
8.791
8.541
8.599
14,521
-0.26(-2.90%)
Mar 10, 2017
8.278
9.241
8.278
8.855
24,143
+0.39(+4.55%)
Mar 09, 2017
8.920
8.984
8.342
8.470
22,372
-0.39(-4.35%)
Mar 08, 2017
9.818
9.818
8.855
8.855
37,873
-1.03(-10.39%)
Mar 07, 2017
9.626
10.01
9.626
9.882
38,603
+0.06(+0.65%)
Mar 06, 2017
10.01
10.01
9.626
9.818
19,275
-0.13(-1.28%)
Mar 03, 2017
9.626
10.01
9.626
9.946
27,614
+0.26(+2.64%)
Mar 02, 2017
9.690
9.818
9.626
9.690
13,366
-0.13(-1.31%)
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
.