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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 9.563 9.563 9.432 9.432 3,988 -0.07(-0.68%)
Oct 30, 2017 9.563 9.628 9.432 9.498 2,868 +0.06(+0.68%)
Oct 27, 2017 9.563 9.628 9.302 9.433 7,618 -0.19(-2.02%)
Oct 26, 2017 9.888 9.888 9.432 9.628 13,002 -0.13(-1.33%)
Oct 25, 2017 9.888 10.08 9.758 9.758 7,832 -0.13(-1.33%)
Oct 24, 2017 10.02 10.08 9.888 9.889 7,832 -0.13(-1.29%)
Oct 23, 2017 10.47 10.47 9.758 10.02 27,622 -0.26(-2.53%)
Oct 20, 2017 10.15 10.47 9.758 10.28 41,816 +0.20(+1.93%)
Oct 19, 2017 9.888 10.21 9.563 10.08 19,652 +0.13(+1.31%)
Oct 18, 2017 9.823 10.08 9.693 9.953 31,308 +0.26(+2.68%)
Oct 17, 2017 9.107 9.823 9.107 9.693 27,080 +0.59(+6.43%)
Oct 16, 2017 9.042 9.172 8.977 9.107 7,068 +0.07(+0.72%)
Oct 13, 2017 8.652 9.237 8.652 9.042 12,168 +0.20(+2.21%)
Oct 12, 2017 8.717 8.977 8.587 8.847 6,878 +0.07(+0.74%)
Oct 11, 2017 8.327 8.847 8.327 8.782 22,752 +0.26(+3.05%)
Oct 10, 2017 9.816 9.818 8.457 8.522 36,724 -1.30(-13.25%)
Oct 09, 2017 10.28 10.41 9.758 9.823 30,369 -0.52(-5.03%)
Oct 06, 2017 10.08 10.34 10.05 10.34 31,889 +0.26(+2.58%)
Oct 05, 2017 9.953 10.21 9.953 10.08 19,196 -0.06(-0.64%)
Oct 04, 2017 9.823 10.15 9.823 10.15 43,658 +0.26(+2.63%)
Oct 03, 2017 9.888 9.953 9.758 9.888 17,540 -0.13(-1.30%)
Oct 02, 2017 10.15 10.34 9.563 10.02 42,919 -0.20(-1.91%)
Sep 29, 2017 9.823 10.21 9.498 10.21 35,703 +0.72(+7.53%)
Sep 28, 2017 9.042 9.953 9.042 9.498 55,771 +0.52(+5.80%)
Sep 27, 2017 8.782 9.036 8.717 8.977 11,236 +0.20(+2.22%)
Sep 26, 2017 8.175 8.912 6.895 8.782 62,083 +0.33(+3.85%)
Sep 25, 2017 8.457 8.522 8.327 8.457 25,074 +0.00(+0.00%)
Sep 22, 2017 8.327 8.522 8.131 8.457 9,969 +0.20(+2.36%)
Sep 21, 2017 8.196 8.457 8.001 8.262 24,653 +0.07(+0.79%)
Sep 20, 2017 8.001 8.196 7.806 8.196 19,040 +0.20(+2.44%)
Sep 19, 2017 8.066 8.112 7.156 8.001 29,358 +0.13(+1.65%)
Sep 18, 2017 7.416 7.936 7.416 7.871 21,488 +0.33(+4.31%)
Sep 15, 2017 7.351 7.589 7.351 7.546 5,817 +0.07(+0.87%)
Sep 14, 2017 7.351 7.481 7.286 7.481 3,236 +0.07(+0.88%)
Sep 13, 2017 7.286 7.481 7.286 7.416 4,247 +0.07(+0.88%)
Sep 12, 2017 7.221 7.416 7.156 7.351 5,501 +0.13(+1.80%)
Sep 11, 2017 7.481 7.481 7.221 7.221 8,948 -0.33(-4.31%)
Sep 08, 2017 7.351 7.676 7.162 7.546 19,220 +0.28(+3.80%)
Sep 07, 2017 7.351 7.416 7.221 7.269 6,742 -0.15(-1.97%)
Sep 06, 2017 7.286 7.481 7.286 7.416 3,107 +0.20(+2.70%)
Sep 05, 2017 7.156 7.286 7.156 7.221 7,993 +0.10(+1.37%)
Sep 01, 2017 7.091 7.156 7.026 7.123 7,654 +0.10(+1.39%)
Aug 31, 2017 7.091 7.156 6.960 7.026 10,536 +0.07(+0.93%)
Aug 30, 2017 7.091 7.091 6.960 6.960 6,710 +0.00(+0.00%)
Aug 29, 2017 7.156 7.221 6.960 6.960 8,763 -0.20(-2.82%)
Aug 28, 2017 7.611 7.611 7.026 7.162 22,148 -0.12(-1.70%)
Aug 25, 2017 7.741 7.741 7.286 7.286 5,071 -0.20(-2.61%)
Aug 24, 2017 7.546 7.676 7.351 7.481 7,919 +0.13(+1.77%)
Aug 23, 2017 7.546 7.546 7.286 7.351 3,515 -0.20(-2.59%)
Aug 22, 2017 7.351 7.546 7.221 7.546 2,495 +0.13(+1.75%)
Aug 21, 2017 7.416 7.806 7.416 7.416 3,301 -0.17(-2.27%)
Aug 18, 2017 7.611 7.709 7.416 7.588 10,978 -0.02(-0.30%)
Aug 17, 2017 7.611 7.675 7.318 7.611 6,767 +0.07(+0.86%)
Aug 16, 2017 7.286 7.676 7.156 7.546 8,381 +0.33(+4.50%)
Aug 15, 2017 7.286 7.286 7.091 7.221 5,019 +0.13(+1.83%)
Aug 14, 2017 7.286 7.286 6.830 7.091 9,248 -0.06(-0.85%)
Aug 11, 2017 7.416 7.525 7.091 7.151 12,121 -0.13(-1.85%)
Aug 10, 2017 7.806 7.806 7.156 7.286 10,301 -0.33(-4.27%)
Aug 09, 2017 7.481 7.806 7.351 7.611 18,973 +0.20(+2.63%)
Aug 08, 2017 7.416 7.517 7.351 7.416 2,504 +0.07(+0.88%)
Aug 07, 2017 7.221 7.481 7.156 7.351 8,285 +0.07(+0.89%)
Aug 04, 2017 7.546 7.546 6.830 7.286 17,337 -0.26(-3.45%)
Aug 03, 2017 7.546 7.611 7.481 7.546 9,336 -0.07(-0.85%)
Aug 02, 2017 7.676 7.676 7.221 7.611 22,663 -0.13(-1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.