Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.904 9.904 9.468 9.904 32,998 +0.06(+0.64%)
Jan 28, 2010 9.717 9.842 9.468 9.841 17,102 +0.31(+3.26%)
Jan 27, 2010 9.592 9.779 9.343 9.530 23,679 -0.31(-3.16%)
Jan 26, 2010 10.28 10.28 9.530 9.842 43,167 -0.44(-4.24%)
Jan 25, 2010 9.219 10.28 8.720 10.28 44,415 +1.18(+13.01%)
Jan 22, 2010 9.094 9.281 9.032 9.094 16,490 -0.25(-2.66%)
Jan 21, 2010 9.779 9.842 9.094 9.343 18,793 -0.25(-2.60%)
Jan 20, 2010 9.717 10.15 9.592 9.592 17,885 -0.37(-3.75%)
Jan 19, 2010 9.717 10.03 9.468 9.966 23,399 +0.25(+2.56%)
Jan 15, 2010 9.842 9.717 9.717 9.717 43,426 -0.12(-1.27%)
Jan 14, 2010 9.904 10.09 9.655 9.842 12,049 +0.00(+0.00%)
Jan 13, 2010 9.842 9.842 9.717 9.842 17,318 +0.19(+1.94%)
Jan 12, 2010 9.904 9.904 9.468 9.655 22,136 -0.31(-3.12%)
Jan 11, 2010 10.09 10.22 9.904 9.966 36,150 +0.06(+0.63%)
Jan 08, 2010 9.717 9.966 9.343 9.904 22,787 +0.19(+1.92%)
Jan 07, 2010 9.219 9.842 9.094 9.717 35,825 +0.56(+6.12%)
Jan 06, 2010 9.219 9.219 9.032 9.156 17,348 +0.06(+0.68%)
Jan 05, 2010 9.156 9.219 8.907 9.094 18,597 +0.06(+0.69%)
Jan 04, 2010 9.156 9.281 8.845 9.032 28,102 +0.09(+0.97%)
Dec 31, 2009 9.094 8.945 8.945 8.945 18,061 -0.15(-1.64%)
Dec 30, 2009 8.783 9.094 8.596 9.094 18,568 +0.25(+2.82%)
Dec 29, 2009 8.783 9.032 8.720 8.845 11,908 +0.06(+0.71%)
Dec 28, 2009 8.720 9.281 8.720 8.783 14,458 +0.12(+1.44%)
Dec 24, 2009 8.783 8.783 8.658 8.658 9,526 -0.12(-1.42%)
Dec 23, 2009 8.098 9.156 8.098 8.783 43,477 +0.56(+6.82%)
Dec 22, 2009 7.911 8.471 7.848 8.222 45,248 +0.19(+2.33%)
Dec 21, 2009 8.409 8.471 7.724 8.035 21,132 -0.37(-4.44%)
Dec 18, 2009 8.098 8.534 7.848 8.409 43,434 +0.06(+0.75%)
Dec 17, 2009 8.035 8.347 7.599 8.347 22,660 +0.31(+3.88%)
Dec 16, 2009 8.160 8.160 7.724 8.035 26,013 +0.12(+1.57%)
Dec 15, 2009 7.787 7.911 7.786 7.911 11,509 +0.06(+0.80%)
Dec 14, 2009 7.973 7.973 7.786 7.848 13,118 -0.00(-0.01%)
Dec 11, 2009 7.848 8.035 7.724 7.848 13,280 +0.19(+2.44%)
Dec 10, 2009 7.724 7.799 7.599 7.661 26,358 -0.25(-3.15%)
Dec 09, 2009 7.973 8.035 7.724 7.911 21,338 -0.06(-0.78%)
Dec 08, 2009 8.098 8.222 7.848 7.973 19,020 -0.19(-2.29%)
Dec 07, 2009 8.222 8.347 8.098 8.160 16,241 -0.12(-1.50%)
Dec 04, 2009 8.970 8.970 8.160 8.284 20,474 -0.19(-2.21%)
Dec 03, 2009 8.721 9.156 8.471 8.471 17,876 -0.19(-2.16%)
Dec 02, 2009 9.032 9.282 8.534 8.658 16,021 -0.31(-3.47%)
Dec 01, 2009 9.094 9.344 8.534 8.970 16,429 -0.25(-2.70%)
Nov 30, 2009 8.471 9.530 8.471 9.219 48,286 +0.93(+11.28%)
Nov 27, 2009 8.035 8.534 7.973 8.284 21,937 -0.25(-2.92%)
Nov 25, 2009 9.655 9.779 8.534 8.534 31,055 -0.81(-8.67%)
Nov 24, 2009 9.219 9.717 9.219 9.343 33,264 +0.06(+0.67%)
Nov 23, 2009 9.779 10.46 9.219 9.281 107,812 -0.25(-2.61%)
Nov 20, 2009 8.720 9.779 8.471 9.530 123,160 +0.69(+7.75%)
Nov 19, 2009 7.848 9.032 7.350 8.845 164,237 +1.37(+18.33%)
Nov 18, 2009 6.852 7.475 6.851 7.475 140,313 +0.75(+11.11%)
Nov 17, 2009 6.727 6.852 6.540 6.727 87,463 +0.00(+0.00%)
Nov 16, 2009 7.225 7.350 6.416 6.727 185,879 -0.37(-5.26%)
Nov 13, 2009 6.934 7.101 6.789 7.101 38,702 +0.12(+1.79%)
Nov 12, 2009 7.101 7.225 6.789 6.976 138,242 -0.06(-0.88%)
Nov 11, 2009 6.727 7.101 6.727 7.038 68,331 +0.31(+4.62%)
Nov 10, 2009 7.039 7.039 6.665 6.727 72,959 -0.06(-0.92%)
Nov 09, 2009 7.163 7.163 6.727 6.789 41,966 -0.11(-1.58%)
Nov 06, 2009 6.852 6.914 6.665 6.898 46,472 +0.08(+1.14%)
Nov 05, 2009 7.599 7.599 6.727 6.821 189,590 -0.16(-2.23%)
Nov 04, 2009 7.911 7.911 6.914 6.976 38,533 +0.31(+4.67%)
Nov 03, 2009 6.603 6.914 6.603 6.665 24,511 +0.12(+1.90%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.