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 29, 2020
3.402
3.413
3.297
3.336
42,138
-0.12(-3.50%)
May 28, 2020
3.762
3.770
3.457
3.457
79,743
-0.22(-6.00%)
May 27, 2020
3.762
3.762
3.553
3.678
61,607
+0.04(+0.99%)
May 26, 2020
3.577
3.690
3.513
3.642
47,790
+0.06(+1.79%)
May 22, 2020
3.529
3.602
3.513
3.577
27,177
+0.04(+1.13%)
May 21, 2020
3.594
3.741
3.537
3.537
22,277
-0.06(-1.67%)
May 20, 2020
3.449
3.650
3.369
3.598
120,861
+0.22(+6.53%)
May 19, 2020
3.393
3.493
3.353
3.377
22,515
-0.10(-3.00%)
May 18, 2020
3.361
3.489
3.241
3.481
60,090
+0.19(+5.85%)
May 15, 2020
2.976
3.329
2.976
3.289
101,230
+0.21(+6.77%)
May 14, 2020
3.168
3.225
2.968
3.080
101,727
-0.20(-6.11%)
May 13, 2020
3.642
3.642
3.281
3.281
108,961
-0.33(-9.11%)
May 12, 2020
3.353
3.610
3.353
3.610
195,441
+0.22(+6.38%)
May 11, 2020
3.433
3.433
3.217
3.393
51,599
-0.01(-0.24%)
May 08, 2020
3.425
3.465
3.353
3.401
31,790
+0.00(+0.00%)
May 07, 2020
3.377
3.425
3.305
3.401
34,601
+0.06(+1.68%)
May 06, 2020
3.586
3.586
3.301
3.345
24,373
-0.14(-3.92%)
May 05, 2020
3.385
3.594
3.269
3.481
71,797
+0.11(+3.33%)
May 04, 2020
3.586
3.586
3.369
3.369
23,023
-0.22(-6.04%)
May 01, 2020
3.979
3.979
3.457
3.586
38,397
-0.29(-7.45%)
Apr 30, 2020
3.818
3.898
3.682
3.874
55,238
+0.04(+1.08%)
Apr 29, 2020
3.906
4.067
3.778
3.833
70,233
+0.07(+1.88%)
Apr 28, 2020
3.794
3.794
3.698
3.762
43,873
-0.02(-0.42%)
Apr 27, 2020
3.433
3.788
3.401
3.778
73,944
+0.43(+12.98%)
Apr 24, 2020
3.537
3.537
3.273
3.344
37,151
-0.14(-3.94%)
Apr 23, 2020
3.489
3.601
3.433
3.481
42,636
+0.02(+0.58%)
Apr 22, 2020
3.393
3.513
3.328
3.461
63,391
+0.22(+6.90%)
Apr 21, 2020
3.209
3.380
3.096
3.238
22,724
-0.07(-2.03%)
Apr 20, 2020
3.345
3.369
3.225
3.305
30,068
-0.04(-1.20%)
Apr 17, 2020
3.305
3.369
3.120
3.345
19,946
+0.23(+7.47%)
Apr 16, 2020
3.209
3.256
3.024
3.112
26,088
-0.10(-3.24%)
Apr 15, 2020
3.249
3.369
3.120
3.217
33,598
-0.25(-7.18%)
Apr 14, 2020
3.088
3.481
3.080
3.465
68,276
+0.39(+12.50%)
Apr 13, 2020
3.088
3.088
2.912
3.080
35,662
+0.02(+0.79%)
Apr 09, 2020
3.056
3.238
2.936
3.056
28,424
+0.05(+1.60%)
Apr 08, 2020
2.872
3.022
2.794
3.008
39,428
+0.18(+6.53%)
Apr 07, 2020
2.856
2.864
2.711
2.823
16,514
+0.14(+5.39%)
Apr 06, 2020
2.422
2.880
2.422
2.679
22,480
+0.26(+10.96%)
Apr 03, 2020
2.767
2.767
2.414
2.414
12,965
-0.32(-11.73%)
Apr 02, 2020
2.743
2.840
2.543
2.735
42,573
-0.20(-6.83%)
Apr 01, 2020
3.008
3.056
2.864
2.936
29,426
-0.03(-1.08%)
Mar 31, 2020
2.968
3.088
2.960
2.968
27,323
-0.02(-0.54%)
Mar 30, 2020
3.209
3.209
2.968
2.984
27,691
-0.21(-6.53%)
Mar 27, 2020
3.353
3.382
2.832
3.192
36,278
-0.21(-6.13%)
Mar 26, 2020
3.096
3.401
3.088
3.401
41,300
+0.42(+13.98%)
Mar 25, 2020
2.791
3.040
2.684
2.984
70,983
+0.35(+13.10%)
Mar 24, 2020
2.543
2.655
2.382
2.638
144,578
+0.32(+13.81%)
Mar 23, 2020
2.427
2.495
2.275
2.318
44,157
-0.17(-6.77%)
Mar 20, 2020
2.270
2.639
2.198
2.487
38,771
+0.32(+14.81%)
Mar 19, 2020
2.463
2.503
2.094
2.166
81,517
-0.22(-9.09%)
Mar 18, 2020
2.583
2.671
2.270
2.382
163,313
-0.42(-14.90%)
Mar 17, 2020
2.856
3.008
2.727
2.799
42,490
-0.05(-1.69%)
Mar 16, 2020
3.168
3.168
2.748
2.848
158,251
-0.59(-17.25%)
Mar 13, 2020
3.209
3.441
3.080
3.441
46,875
+0.37(+12.01%)
Mar 12, 2020
3.529
3.561
3.024
3.072
40,154
-0.52(-14.51%)
Mar 11, 2020
3.946
3.946
3.573
3.594
103,675
-0.45(-11.11%)
Mar 10, 2020
4.139
4.219
3.890
4.043
80,683
+0.26(+7.01%)
Mar 09, 2020
3.995
3.995
3.686
3.778
137,438
-0.38(-9.07%)
Mar 06, 2020
4.299
4.420
4.011
4.155
91,008
-0.01(-0.19%)
Mar 05, 2020
4.580
4.663
4.115
4.163
121,080
-0.44(-9.58%)
Mar 04, 2020
4.444
4.821
4.428
4.604
195,628
+0.15(+3.42%)
Mar 03, 2020
4.291
4.612
4.291
4.452
56,506
+0.20(+4.72%)
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
.