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 )

24.98 +0.79 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2019 6.060 6.060 5.938 6.019 23,421 -0.03(-0.54%)
Oct 30, 2019 6.076 6.117 5.946 6.052 3,857 +0.06(+0.95%)
Oct 29, 2019 6.141 6.141 5.938 5.995 28,318 -0.11(-1.73%)
Oct 28, 2019 6.117 6.239 6.036 6.101 28,334 +0.04(+0.67%)
Oct 25, 2019 6.019 6.133 5.954 6.060 101,790 +0.04(+0.68%)
Oct 24, 2019 6.060 6.158 5.962 6.019 29,487 -0.08(-1.33%)
Oct 23, 2019 6.003 6.166 5.962 6.101 34,296 +0.10(+1.63%)
Oct 22, 2019 6.044 6.052 5.923 6.003 26,865 -0.04(-0.67%)
Oct 21, 2019 6.117 6.173 5.979 6.044 40,515 -0.07(-1.20%)
Oct 18, 2019 6.060 6.269 6.003 6.117 78,555 +0.05(+0.80%)
Oct 17, 2019 6.174 6.190 5.979 6.068 36,333 -0.14(-2.23%)
Oct 16, 2019 6.125 6.263 6.019 6.207 43,746 +0.12(+2.01%)
Oct 15, 2019 6.076 6.150 5.906 6.085 117,006 -0.03(-0.53%)
Oct 14, 2019 6.263 6.337 5.995 6.117 64,794 -0.13(-2.08%)
Oct 11, 2019 6.426 6.522 6.223 6.247 160,799 -0.18(-2.78%)
Oct 10, 2019 6.670 6.745 6.263 6.426 182,546 -0.16(-2.47%)
Oct 09, 2019 6.361 6.735 6.361 6.589 227,446 +0.20(+3.18%)
Oct 08, 2019 6.320 6.470 6.280 6.385 45,102 +0.08(+1.29%)
Oct 07, 2019 6.345 6.711 6.263 6.304 85,476 -0.06(-0.90%)
Oct 04, 2019 6.101 6.361 6.101 6.361 100,684 +0.32(+5.25%)
Oct 03, 2019 6.036 6.288 6.036 6.044 68,352 +0.02(+0.41%)
Oct 02, 2019 6.101 6.231 5.954 6.019 76,754 -0.07(-1.07%)
Oct 01, 2019 6.296 6.484 6.028 6.085 66,698 -0.14(-2.22%)
Sep 30, 2019 6.638 6.638 6.207 6.223 83,051 -0.24(-3.77%)
Sep 27, 2019 6.263 6.467 6.150 6.467 1,010,283 +0.15(+2.45%)
Sep 26, 2019 6.182 6.662 6.182 6.312 154,711 +0.13(+2.11%)
Sep 25, 2019 6.019 6.207 5.897 6.182 345,994 -0.08(-1.30%)
Sep 24, 2019 6.207 6.296 6.141 6.263 114,693 +0.12(+1.99%)
Sep 23, 2019 6.182 6.345 6.036 6.141 42,276 -0.20(-3.21%)
Sep 20, 2019 6.369 6.377 6.170 6.345 16,227 +0.08(+1.30%)
Sep 19, 2019 5.548 6.394 5.548 6.263 89,444 +0.74(+13.40%)
Sep 18, 2019 5.767 5.767 5.523 5.523 1,190 -0.09(-1.55%)
Sep 17, 2019 5.580 5.610 5.580 5.610 1,499 +0.04(+0.69%)
Sep 16, 2019 5.515 5.613 5.483 5.572 4,069 +0.00(+0.00%)
Sep 13, 2019 5.515 5.645 5.504 5.572 14,260 +0.04(+0.74%)
Sep 12, 2019 5.523 5.531 5.435 5.531 4,188 +0.08(+1.49%)
Sep 11, 2019 5.515 5.531 5.430 5.450 21,029 -0.11(-2.05%)
Sep 10, 2019 5.304 5.572 5.304 5.564 27,227 +0.32(+6.05%)
Sep 09, 2019 5.336 5.572 5.247 5.247 24,194 -0.11(-2.12%)
Sep 06, 2019 5.271 5.442 5.182 5.361 2,704 +0.06(+1.07%)
Sep 05, 2019 5.450 5.491 5.304 5.304 17,234 -0.11(-1.95%)
Sep 04, 2019 5.190 5.572 5.125 5.409 44,166 +0.22(+4.31%)
Sep 03, 2019 5.328 5.426 5.084 5.186 32,202 -0.21(-3.95%)
Aug 30, 2019 5.458 5.458 5.254 5.399 7,376 -0.06(-1.13%)
Aug 29, 2019 5.373 5.548 5.330 5.460 8,012 -0.03(-0.55%)
Aug 28, 2019 5.432 5.531 5.240 5.491 5,395 +0.22(+4.17%)
Aug 27, 2019 5.474 5.531 5.194 5.271 9,754 -0.22(-4.00%)
Aug 26, 2019 5.344 5.531 5.344 5.491 7,775 +0.15(+2.90%)
Aug 23, 2019 5.564 5.572 5.279 5.336 10,572 -0.29(-5.20%)
Aug 22, 2019 5.637 5.694 5.491 5.629 4,215 -0.02(-0.43%)
Aug 21, 2019 5.569 5.804 5.569 5.653 27,874 +0.00(+0.00%)
Aug 20, 2019 5.572 5.662 5.409 5.653 4,476 -0.02(-0.29%)
Aug 19, 2019 5.987 5.984 5.463 5.670 10,392 +0.18(+3.26%)
Aug 16, 2019 5.629 5.653 5.377 5.491 11,187 -0.07(-1.17%)
Aug 15, 2019 5.637 5.792 5.556 5.556 2,125 -0.11(-2.01%)
Aug 14, 2019 5.751 5.816 5.662 5.670 1,978 -0.05(-0.85%)
Aug 13, 2019 5.686 5.857 5.499 5.718 9,202 -0.02(-0.42%)
Aug 12, 2019 5.735 6.003 5.727 5.743 33,628 +0.05(+0.86%)
Aug 09, 2019 5.962 6.101 5.694 5.694 37,864 -0.33(-5.53%)
Aug 08, 2019 5.979 6.133 5.922 6.028 5,502 +0.13(+2.21%)
Aug 07, 2019 6.304 6.304 5.816 5.897 23,665 -0.49(-7.64%)
Aug 06, 2019 6.198 6.548 6.158 6.385 32,638 +0.25(+4.11%)
Aug 05, 2019 6.011 6.296 6.011 6.133 11,939 +0.07(+1.21%)
Aug 02, 2019 6.223 6.223 5.979 6.060 12,293 -0.16(-2.61%)
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.