Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

27.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.583 7.818 7.479 7.607 168,519 +0.02(+0.32%)
Nov 27, 2020 7.390 7.623 7.220 7.583 46,858 +0.28(+3.85%)
Nov 25, 2020 7.222 7.366 7.045 7.302 98,452 +0.03(+0.44%)
Nov 24, 2020 7.390 7.479 7.206 7.270 70,633 -0.07(-0.98%)
Nov 23, 2020 7.422 7.422 7.262 7.342 126,023 -0.04(-0.54%)
Nov 20, 2020 7.238 7.422 6.821 7.382 72,904 -0.01(-0.11%)
Nov 19, 2020 7.390 7.398 7.182 7.390 54,215 +0.00(+0.00%)
Nov 18, 2020 7.543 7.603 7.141 7.390 116,477 -0.14(-1.92%)
Nov 17, 2020 7.133 7.543 6.853 7.535 168,490 +0.51(+7.19%)
Nov 16, 2020 6.516 7.101 6.451 7.029 69,457 +0.79(+12.74%)
Nov 13, 2020 6.299 6.484 6.179 6.235 18,568 +0.02(+0.39%)
Nov 12, 2020 6.692 6.957 6.179 6.211 37,773 -0.41(-6.18%)
Nov 11, 2020 7.061 7.382 6.459 6.620 432,602 -0.44(-6.25%)
Nov 10, 2020 6.179 7.190 6.179 7.061 261,850 +0.87(+13.99%)
Nov 09, 2020 5.930 6.323 5.705 6.195 116,986 +0.58(+10.29%)
Nov 06, 2020 5.537 5.729 5.412 5.617 20,936 +0.10(+1.89%)
Nov 05, 2020 5.529 5.745 5.400 5.513 43,509 +0.00(+0.00%)
Nov 04, 2020 5.689 5.697 5.436 5.513 13,359 -0.12(-2.14%)
Nov 03, 2020 5.505 5.697 5.505 5.633 23,056 +0.19(+3.54%)
Nov 02, 2020 5.569 5.569 5.424 5.440 19,712 +0.00(+0.00%)
Oct 30, 2020 5.376 5.607 5.079 5.440 50,971 +0.02(+0.44%)
Oct 29, 2020 5.537 5.621 5.384 5.416 20,298 -0.05(-0.88%)
Oct 28, 2020 5.818 5.915 5.424 5.464 52,373 -0.51(-8.59%)
Oct 27, 2020 5.745 6.082 5.625 5.978 43,794 +0.25(+4.34%)
Oct 26, 2020 5.938 5.946 5.641 5.729 39,232 -0.27(-4.55%)
Oct 23, 2020 6.114 6.114 5.970 6.002 19,565 -0.09(-1.45%)
Oct 22, 2020 6.130 6.227 5.946 6.090 27,710 -0.11(-1.81%)
Oct 21, 2020 6.098 6.251 5.898 6.203 44,587 +0.02(+0.39%)
Oct 20, 2020 6.066 6.275 6.002 6.179 52,097 +0.11(+1.85%)
Oct 19, 2020 6.050 6.171 6.010 6.066 47,212 +0.06(+0.93%)
Oct 16, 2020 6.018 6.018 5.882 6.010 28,289 +0.01(+0.13%)
Oct 15, 2020 5.697 6.026 5.625 6.002 26,473 +0.22(+3.74%)
Oct 14, 2020 5.826 5.858 5.697 5.785 14,041 -0.10(-1.64%)
Oct 13, 2020 5.962 6.020 5.272 5.882 139,420 -0.04(-0.68%)
Oct 12, 2020 6.259 6.275 5.882 5.922 79,657 -0.34(-5.38%)
Oct 09, 2020 6.098 6.291 6.082 6.259 52,840 +0.14(+2.36%)
Oct 08, 2020 5.818 6.130 5.793 6.114 74,508 +0.32(+5.54%)
Oct 07, 2020 5.553 5.858 5.553 5.793 23,860 +0.26(+4.64%)
Oct 06, 2020 5.777 5.777 5.489 5.537 68,453 -0.24(-4.17%)
Oct 05, 2020 5.617 6.018 5.617 5.777 74,358 +0.20(+3.60%)
Oct 02, 2020 5.432 5.601 5.344 5.577 39,256 +0.04(+0.72%)
Oct 01, 2020 5.537 5.593 5.308 5.537 66,519 +0.00(+0.00%)
Sep 30, 2020 5.633 5.633 5.448 5.537 76,229 +0.00(+0.00%)
Sep 29, 2020 5.095 5.581 5.095 5.537 196,278 +0.52(+10.40%)
Sep 28, 2020 4.871 5.055 4.871 5.015 89,112 +0.14(+2.97%)
Sep 25, 2020 4.823 4.911 4.790 4.871 86,488 +0.05(+1.00%)
Sep 24, 2020 4.606 4.855 4.606 4.823 72,418 +0.18(+3.80%)
Sep 23, 2020 4.574 4.855 4.445 4.646 85,884 +0.12(+2.66%)
Sep 22, 2020 4.574 4.574 4.445 4.526 25,661 -0.02(-0.35%)
Sep 21, 2020 4.758 4.797 4.445 4.542 53,481 -0.18(-3.91%)
Sep 18, 2020 4.477 4.855 4.421 4.726 177,962 +0.39(+8.87%)
Sep 17, 2020 4.486 4.613 4.341 4.341 71,957 -0.25(-5.42%)
Sep 16, 2020 4.654 4.814 4.542 4.590 219,086 -0.02(-0.52%)
Sep 15, 2020 4.550 4.694 4.550 4.614 85,977 +0.06(+1.23%)
Sep 14, 2020 4.405 4.646 4.405 4.558 151,951 +0.20(+4.60%)
Sep 11, 2020 4.429 4.486 4.293 4.357 62,810 -0.07(-1.63%)
Sep 10, 2020 4.293 4.429 4.285 4.429 28,648 +0.20(+4.74%)
Sep 09, 2020 4.317 4.317 4.157 4.229 15,242 -0.02(-0.38%)
Sep 08, 2020 4.373 4.373 4.132 4.245 27,148 -0.14(-3.29%)
Sep 04, 2020 4.429 4.429 4.173 4.389 78,139 -0.09(-2.06%)
Sep 03, 2020 4.558 4.570 4.341 4.481 47,651 -0.13(-2.87%)
Sep 02, 2020 4.534 4.614 4.445 4.614 22,553 +0.07(+1.59%)
Sep 01, 2020 4.534 4.574 4.486 4.542 10,900 -0.06(-1.22%)
Aug 31, 2020 4.622 4.622 4.526 4.598 32,813 -0.02(-0.35%)
Aug 28, 2020 4.606 4.630 4.546 4.614 58,199 +0.12(+2.68%)
Aug 27, 2020 4.389 4.550 4.389 4.494 88,433 +0.06(+1.27%)
Aug 26, 2020 4.530 4.546 4.261 4.437 77,940 -0.05(-1.07%)
Aug 25, 2020 4.550 4.578 4.477 4.486 30,810 -0.05(-1.06%)
Aug 24, 2020 4.494 4.574 4.437 4.534 32,852 +0.02(+0.53%)
Aug 21, 2020 4.542 4.566 4.461 4.510 10,842 -0.02(-0.44%)
Aug 20, 2020 4.542 4.542 4.421 4.530 20,724 +0.07(+1.53%)
Aug 19, 2020 4.397 4.494 4.397 4.461 36,782 +0.03(+0.72%)
Aug 18, 2020 4.558 4.558 4.421 4.429 23,091 -0.07(-1.60%)
Aug 17, 2020 4.566 4.566 4.413 4.502 50,468 +0.02(+0.36%)
Aug 14, 2020 4.092 4.566 4.092 4.486 89,230 +0.32(+7.71%)
Aug 13, 2020 4.148 4.349 4.060 4.165 76,256 -0.00(-0.10%)
Aug 12, 2020 4.084 4.197 4.084 4.169 19,140 +0.08(+1.86%)
Aug 11, 2020 4.140 4.140 4.060 4.092 45,356 +0.11(+2.67%)
Aug 10, 2020 3.956 4.160 3.936 3.986 82,500 +0.16(+4.14%)
Aug 07, 2020 3.739 3.916 3.739 3.828 41,624 +0.02(+0.63%)
Aug 06, 2020 3.908 3.908 3.763 3.803 71,833 +0.09(+2.38%)
Aug 05, 2020 3.715 3.908 3.619 3.715 68,566 +0.08(+2.21%)
Aug 04, 2020 3.539 3.695 3.539 3.635 44,169 +0.14(+4.14%)
Aug 03, 2020 3.482 3.571 3.466 3.491 27,449 -0.02(-0.46%)
Jul 31, 2020 3.547 3.563 3.458 3.507 22,806 -0.03(-0.91%)
Jul 30, 2020 3.499 3.587 3.499 3.539 4,441 +0.01(+0.23%)
Jul 29, 2020 3.555 3.643 3.499 3.531 21,228 +0.03(+0.92%)
Jul 28, 2020 3.563 3.619 3.491 3.499 11,689 -0.04(-1.13%)
Jul 27, 2020 3.491 3.539 3.434 3.539 63,037 -0.06(-1.78%)
Jul 24, 2020 3.571 3.651 3.571 3.603 15,577 +0.09(+2.51%)
Jul 23, 2020 3.523 3.667 3.515 3.515 48,216 +0.03(+0.92%)
Jul 22, 2020 3.458 3.519 3.401 3.482 52,299 +0.02(+0.70%)
Jul 21, 2020 3.450 3.563 3.426 3.458 64,095 +0.01(+0.41%)
Jul 20, 2020 3.466 3.466 3.386 3.444 54,267 -0.01(-0.18%)
Jul 17, 2020 3.515 3.571 3.450 3.450 60,193 +0.02(+0.70%)
Jul 16, 2020 3.386 3.523 3.386 3.426 13,430 +0.03(+0.95%)
Jul 15, 2020 3.242 3.499 3.242 3.394 35,924 +0.10(+2.92%)
Jul 14, 2020 3.282 3.330 3.226 3.298 34,214 -0.01(-0.24%)
Jul 13, 2020 3.302 3.394 3.290 3.306 8,785 -0.08(-2.37%)
Jul 10, 2020 3.266 3.401 3.234 3.386 58,074 +0.06(+1.69%)
Jul 09, 2020 3.410 3.410 3.258 3.330 12,942 -0.08(-2.35%)
Jul 08, 2020 3.322 3.410 3.242 3.410 15,479 +0.09(+2.66%)
Jul 07, 2020 3.386 3.434 3.234 3.322 48,742 -0.03(-0.96%)
Jul 06, 2020 3.394 3.507 3.298 3.354 65,355 -0.06(-1.88%)
Jul 02, 2020 3.378 3.450 3.354 3.418 13,210 -0.04(-1.16%)
Jul 01, 2020 3.410 3.474 3.266 3.458 26,478 +0.06(+1.65%)
Jun 30, 2020 3.385 3.490 3.338 3.402 14,318 -0.02(-0.47%)
Jun 29, 2020 3.378 3.531 3.354 3.418 30,758 +0.09(+2.65%)
Jun 26, 2020 3.539 3.539 3.226 3.330 59,071 -0.17(-4.82%)
Jun 25, 2020 3.619 3.619 3.450 3.499 82,049 -0.06(-1.80%)
Jun 24, 2020 3.555 3.563 3.410 3.563 21,805 -0.03(-0.94%)
Jun 23, 2020 3.643 3.779 3.571 3.596 61,288 +0.07(+1.86%)
Jun 22, 2020 3.635 3.635 3.488 3.531 11,856 -0.10(-2.87%)
Jun 19, 2020 3.731 3.731 3.563 3.635 28,414 +0.06(+1.57%)
Jun 18, 2020 3.523 3.683 3.523 3.579 15,176 -0.02(-0.45%)
Jun 17, 2020 3.667 3.667 3.482 3.595 39,174 -0.04(-1.10%)
Jun 16, 2020 3.916 3.988 3.635 3.635 28,523 +0.00(+0.00%)
Jun 15, 2020 3.482 3.635 3.330 3.635 45,763 -0.07(-1.95%)
Jun 12, 2020 3.675 3.844 3.587 3.707 46,484 +0.25(+7.19%)
Jun 11, 2020 3.603 3.651 3.418 3.458 73,839 -0.43(-11.13%)
Jun 10, 2020 3.980 3.980 3.892 3.892 29,034 -0.13(-3.19%)
Jun 09, 2020 4.012 4.052 3.892 4.020 83,730 -0.15(-3.65%)
Jun 08, 2020 4.004 4.189 3.611 4.173 102,311 +0.42(+11.11%)
Jun 05, 2020 3.627 3.932 3.314 3.755 259,715 +0.19(+5.41%)
Jun 04, 2020 3.458 3.667 3.378 3.563 138,354 +0.13(+3.74%)
Jun 03, 2020 3.410 3.466 3.314 3.434 108,456 +0.06(+1.90%)
Jun 02, 2020 3.362 3.410 3.362 3.370 7,578 +0.01(+0.24%)
Jun 01, 2020 3.226 3.531 3.226 3.362 22,407 +0.02(+0.74%)
May 29, 2020 3.403 3.415 3.298 3.337 42,122 -0.12(-3.50%)
May 28, 2020 3.763 3.771 3.458 3.458 79,714 -0.22(-6.00%)
May 27, 2020 3.763 3.763 3.555 3.679 61,585 +0.04(+0.99%)
May 26, 2020 3.579 3.691 3.515 3.643 47,773 +0.06(+1.79%)
May 22, 2020 3.531 3.603 3.515 3.579 27,167 +0.04(+1.13%)
May 21, 2020 3.595 3.743 3.539 3.539 22,269 -0.06(-1.67%)
May 20, 2020 3.450 3.651 3.370 3.599 120,817 +0.22(+6.53%)
May 19, 2020 3.394 3.495 3.354 3.378 22,507 -0.10(-3.00%)
May 18, 2020 3.362 3.491 3.242 3.482 60,068 +0.19(+5.85%)
May 15, 2020 2.977 3.330 2.977 3.290 101,194 +0.21(+6.77%)
May 14, 2020 3.170 3.226 2.969 3.081 101,690 -0.20(-6.11%)
May 13, 2020 3.643 3.643 3.282 3.282 108,922 -0.33(-9.11%)
May 12, 2020 3.354 3.611 3.354 3.611 195,371 +0.22(+6.38%)
May 11, 2020 3.434 3.434 3.218 3.394 51,580 -0.01(-0.24%)
May 08, 2020 3.426 3.466 3.354 3.402 31,779 +0.00(+0.00%)
May 07, 2020 3.378 3.426 3.306 3.402 34,589 +0.06(+1.68%)
May 06, 2020 3.587 3.587 3.302 3.346 24,365 -0.14(-3.92%)
May 05, 2020 3.386 3.595 3.270 3.482 71,772 +0.11(+3.33%)
May 04, 2020 3.587 3.587 3.370 3.370 23,015 -0.22(-6.04%)
May 01, 2020 3.980 3.980 3.458 3.587 38,384 -0.29(-7.45%)
Apr 30, 2020 3.820 3.900 3.683 3.876 55,218 +0.04(+1.08%)
Apr 29, 2020 3.908 4.068 3.779 3.834 70,208 +0.07(+1.88%)
Apr 28, 2020 3.795 3.795 3.699 3.763 43,857 -0.02(-0.42%)
Apr 27, 2020 3.434 3.789 3.402 3.779 73,918 +0.43(+12.98%)
Apr 24, 2020 3.539 3.539 3.274 3.345 37,137 -0.14(-3.94%)
Apr 23, 2020 3.491 3.603 3.434 3.482 42,621 +0.02(+0.58%)
Apr 22, 2020 3.394 3.515 3.330 3.462 63,368 +0.22(+6.90%)
Apr 21, 2020 3.210 3.381 3.097 3.239 22,716 -0.07(-2.03%)
Apr 20, 2020 3.346 3.370 3.226 3.306 30,058 -0.04(-1.20%)
Apr 17, 2020 3.306 3.370 3.121 3.346 19,939 +0.23(+7.47%)
Apr 16, 2020 3.210 3.258 3.025 3.113 26,078 -0.10(-3.24%)
Apr 15, 2020 3.250 3.370 3.121 3.218 33,586 -0.25(-7.18%)
Apr 14, 2020 3.089 3.482 3.081 3.466 68,251 +0.39(+12.50%)
Apr 13, 2020 3.089 3.089 2.913 3.081 35,649 +0.02(+0.79%)
Apr 09, 2020 3.057 3.239 2.937 3.057 28,414 +0.05(+1.60%)
Apr 08, 2020 2.873 3.023 2.795 3.009 39,414 +0.18(+6.53%)
Apr 07, 2020 2.857 2.865 2.712 2.825 16,508 +0.14(+5.39%)
Apr 06, 2020 2.423 2.881 2.423 2.680 22,472 +0.26(+10.96%)
Apr 03, 2020 2.768 2.768 2.415 2.415 12,960 -0.32(-11.73%)
Apr 02, 2020 2.744 2.841 2.544 2.736 42,557 -0.20(-6.83%)
Apr 01, 2020 3.009 3.057 2.865 2.937 29,416 -0.03(-1.08%)
Mar 31, 2020 2.969 3.089 2.961 2.969 27,313 -0.02(-0.54%)
Mar 30, 2020 3.210 3.210 2.969 2.985 27,681 -0.21(-6.53%)
Mar 27, 2020 3.354 3.383 2.833 3.194 36,265 -0.21(-6.13%)
Mar 26, 2020 3.097 3.402 3.089 3.402 41,285 +0.42(+13.98%)
Mar 25, 2020 2.792 3.041 2.685 2.985 70,958 +0.35(+13.10%)
Mar 24, 2020 2.544 2.656 2.383 2.639 144,526 +0.32(+13.81%)
Mar 23, 2020 2.427 2.496 2.276 2.319 44,141 -0.17(-6.77%)
Mar 20, 2020 2.271 2.640 2.199 2.487 38,757 +0.32(+14.82%)
Mar 19, 2020 2.463 2.504 2.094 2.167 81,487 -0.22(-9.09%)
Mar 18, 2020 2.584 2.672 2.271 2.383 163,254 -0.42(-14.90%)
Mar 17, 2020 2.857 3.009 2.728 2.800 42,475 -0.05(-1.69%)
Mar 16, 2020 3.170 3.170 2.749 2.849 158,194 -0.59(-17.25%)
Mar 13, 2020 3.210 3.442 3.081 3.442 46,858 +0.37(+12.01%)
Mar 12, 2020 3.531 3.563 3.025 3.073 40,140 -0.52(-14.51%)
Mar 11, 2020 3.948 3.948 3.575 3.595 103,638 -0.45(-11.11%)
Mar 10, 2020 4.140 4.221 3.892 4.044 80,654 +0.26(+7.01%)
Mar 09, 2020 3.996 3.996 3.687 3.779 137,388 -0.38(-9.07%)
Mar 06, 2020 4.301 4.421 4.012 4.157 90,975 -0.01(-0.19%)
Mar 05, 2020 4.582 4.664 4.116 4.165 121,037 -0.44(-9.58%)
Mar 04, 2020 4.445 4.823 4.429 4.606 195,558 +0.15(+3.42%)
Mar 03, 2020 4.293 4.614 4.293 4.453 56,485 +0.20(+4.72%)
Mar 02, 2020 4.903 5.007 4.237 4.253 68,634 -0.47(-9.86%)
Feb 28, 2020 4.606 4.814 4.482 4.718 142,195 -0.07(-1.51%)
Feb 27, 2020 5.216 5.216 4.710 4.790 180,357 -0.46(-8.77%)
Feb 26, 2020 5.256 5.617 5.224 5.251 49,542 +0.01(+0.21%)
Feb 25, 2020 5.842 5.986 5.236 5.240 39,009 -0.66(-11.16%)
Feb 24, 2020 6.163 6.163 5.858 5.898 35,116 -0.35(-5.65%)
Feb 21, 2020 6.243 6.387 6.179 6.251 15,951 +0.01(+0.13%)
Feb 20, 2020 6.155 6.243 6.082 6.243 17,755 +0.09(+1.43%)
Feb 19, 2020 6.130 6.283 6.066 6.155 24,267 -0.02(-0.26%)
Feb 18, 2020 6.179 6.260 6.114 6.171 19,775 -0.14(-2.29%)
Feb 14, 2020 6.146 6.323 6.014 6.315 28,912 +0.15(+2.39%)
Feb 13, 2020 6.225 6.307 6.155 6.168 8,901 -0.15(-2.33%)
Feb 12, 2020 6.082 6.331 6.082 6.315 35,118 +0.25(+4.10%)
Feb 11, 2020 5.978 6.130 5.946 6.066 19,265 +0.14(+2.44%)
Feb 10, 2020 6.074 6.074 5.818 5.922 50,148 -0.21(-3.40%)
Feb 07, 2020 6.018 6.138 6.018 6.130 23,429 +0.09(+1.46%)
Feb 06, 2020 6.138 6.138 6.034 6.042 32,157 -0.06(-0.92%)
Feb 05, 2020 5.978 6.251 5.970 6.098 30,310 +0.12(+2.01%)
Feb 04, 2020 5.898 5.986 5.850 5.978 53,958 +0.14(+2.34%)
Feb 03, 2020 5.978 5.978 5.834 5.842 59,681 -0.02(-0.41%)
Jan 31, 2020 5.978 6.000 5.818 5.866 48,229 -0.14(-2.40%)
Jan 30, 2020 6.339 6.339 5.914 6.010 17,235 -0.14(-2.22%)
Jan 29, 2020 6.315 6.413 6.146 6.146 5,372 +0.03(+0.52%)
Jan 28, 2020 6.147 6.356 6.082 6.114 90,746 -0.02(-0.39%)
Jan 27, 2020 6.387 6.387 6.138 6.138 24,567 -0.18(-2.80%)
Jan 24, 2020 6.387 6.387 6.235 6.315 34,770 -0.07(-1.13%)
Jan 23, 2020 6.524 6.524 6.299 6.387 52,856 -0.14(-2.09%)
Jan 22, 2020 6.572 6.660 6.500 6.524 42,225 -0.04(-0.61%)
Jan 21, 2020 6.628 6.716 6.459 6.564 70,046 -0.17(-2.50%)
Jan 17, 2020 6.764 6.796 6.684 6.732 12,337 -0.03(-0.42%)
Jan 16, 2020 6.700 6.821 6.580 6.760 75,968 +0.02(+0.30%)
Jan 15, 2020 6.845 6.856 6.676 6.740 46,403 -0.10(-1.52%)
Jan 14, 2020 6.933 6.981 6.837 6.845 16,956 -0.11(-1.61%)
Jan 13, 2020 6.981 6.981 6.692 6.957 57,730 -0.02(-0.34%)
Jan 10, 2020 6.973 7.053 6.915 6.981 45,487 +0.07(+1.05%)
Jan 09, 2020 6.829 7.101 6.829 6.909 100,242 +0.11(+1.65%)
Jan 08, 2020 6.861 6.869 6.732 6.796 83,651 -0.02(-0.35%)
Jan 07, 2020 6.788 6.853 6.773 6.821 26,792 -0.01(-0.18%)
Jan 06, 2020 6.692 6.853 6.692 6.833 65,578 +0.09(+1.37%)
Jan 03, 2020 6.821 6.921 6.705 6.740 71,284 -0.17(-2.44%)
Jan 02, 2020 7.182 7.182 6.845 6.909 45,120 -0.18(-2.49%)
Dec 31, 2019 6.925 7.150 6.925 7.085 33,773 +0.07(+1.03%)
Dec 30, 2019 7.198 7.198 6.977 7.013 38,222 -0.20(-2.78%)
Dec 27, 2019 7.286 7.358 7.206 7.214 56,703 -0.04(-0.55%)
Dec 26, 2019 7.302 7.422 7.222 7.254 32,151 -0.03(-0.44%)
Dec 24, 2019 7.230 7.294 7.174 7.286 55,706 +0.10(+1.34%)
Dec 23, 2019 7.230 7.246 7.081 7.190 44,349 +0.02(+0.34%)
Dec 20, 2019 7.101 7.262 7.101 7.166 69,290 +0.12(+1.71%)
Dec 19, 2019 7.005 7.182 7.005 7.045 60,988 +0.04(+0.57%)
Dec 18, 2019 6.780 7.021 6.780 7.005 162,064 +0.27(+4.05%)
Dec 17, 2019 6.628 6.780 6.612 6.732 54,136 +0.17(+2.57%)
Dec 16, 2019 6.540 6.748 6.524 6.564 36,259 -0.03(-0.49%)
Dec 13, 2019 6.700 6.716 6.588 6.596 20,313 -0.15(-2.26%)
Dec 12, 2019 6.692 6.837 6.668 6.748 68,470 +0.02(+0.24%)
Dec 11, 2019 6.821 6.821 6.612 6.732 22,743 -0.06(-0.83%)
Dec 10, 2019 6.845 6.957 6.716 6.788 21,933 -0.10(-1.40%)
Dec 09, 2019 6.949 7.029 6.873 6.885 47,091 -0.06(-0.92%)
Dec 06, 2019 6.941 7.141 6.878 6.949 46,858 -0.05(-0.69%)
Dec 05, 2019 6.941 7.093 6.941 6.997 27,170 +0.03(+0.46%)
Dec 04, 2019 7.021 7.069 6.941 6.965 27,620 -0.02(-0.34%)
Dec 03, 2019 6.893 7.029 6.821 6.989 158,318 +0.05(+0.69%)
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.