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 )

23.14 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2009 7.911 7.911 6.416 7.039 121,502 -0.87(-11.02%)
Oct 29, 2009 8.035 8.409 7.475 7.911 49,023 -0.56(-6.62%)
Oct 28, 2009 8.855 8.970 8.098 8.471 38,569 -0.37(-4.23%)
Oct 27, 2009 9.032 9.156 8.720 8.845 4,019 -0.19(-2.07%)
Oct 26, 2009 8.783 9.406 8.783 9.032 5,956 +0.06(+0.69%)
Oct 23, 2009 8.907 8.970 8.783 8.970 24,008 -0.19(-2.04%)
Oct 22, 2009 9.406 9.468 9.156 9.156 32,066 -0.37(-3.92%)
Oct 21, 2009 9.530 9.655 9.343 9.530 10,981 -0.12(-1.29%)
Oct 20, 2009 9.592 9.655 9.468 9.655 7,262 +0.06(+0.65%)
Oct 19, 2009 9.717 10.03 9.530 9.592 19,318 -0.12(-1.28%)
Oct 16, 2009 9.717 9.842 9.717 9.717 5,897 -0.12(-1.27%)
Oct 15, 2009 10.03 10.09 9.717 9.842 7,792 -0.12(-1.25%)
Oct 14, 2009 10.03 10.15 9.904 9.966 9,493 -0.06(-0.62%)
Oct 13, 2009 10.15 10.34 9.966 10.03 4,274 -0.31(-3.01%)
Oct 12, 2009 10.34 10.53 10.06 10.34 83,926 +0.00(+0.00%)
Oct 09, 2009 10.34 10.40 10.15 10.34 12,998 +0.00(+0.00%)
Oct 08, 2009 10.59 10.59 10.22 10.34 30,767 +0.12(+1.22%)
Oct 07, 2009 10.40 10.40 9.966 10.22 16,245 -0.06(-0.61%)
Oct 06, 2009 10.40 10.40 9.966 10.28 14,175 -0.06(-0.60%)
Oct 05, 2009 10.28 10.34 9.966 10.34 79,809 +0.37(+3.75%)
Oct 02, 2009 9.655 10.03 9.281 9.966 47,756 +0.44(+4.58%)
Oct 01, 2009 10.03 10.03 9.281 9.530 58,084 -0.50(-4.97%)
Sep 30, 2009 10.28 10.40 9.717 10.03 45,785 +0.00(+0.00%)
Sep 29, 2009 10.09 10.28 9.842 10.03 19,129 +0.25(+2.55%)
Sep 28, 2009 9.592 10.28 9.592 9.779 24,297 +0.00(+0.00%)
Sep 25, 2009 9.468 9.779 9.406 9.779 17,597 +0.19(+1.95%)
Sep 24, 2009 9.966 10.09 9.468 9.592 43,731 -0.31(-3.15%)
Sep 23, 2009 10.90 10.90 9.842 9.904 31,491 -0.44(-4.21%)
Sep 22, 2009 10.03 10.78 10.03 10.34 46,418 +0.12(+1.22%)
Sep 21, 2009 10.71 10.71 9.904 10.22 28,610 -0.50(-4.65%)
Sep 18, 2009 11.52 11.59 10.65 10.71 30,086 -0.31(-2.83%)
Sep 17, 2009 10.28 11.46 10.22 11.03 104,704 +1.37(+14.20%)
Sep 16, 2009 9.406 10.22 9.406 9.654 65,197 +0.19(+1.97%)
Sep 15, 2009 9.655 9.779 9.406 9.468 53,086 -0.19(-1.94%)
Sep 14, 2009 9.468 9.655 9.406 9.655 30,508 +0.19(+1.97%)
Sep 11, 2009 9.717 9.966 9.406 9.468 46,100 -0.19(-1.94%)
Sep 10, 2009 9.904 9.904 9.536 9.655 43,207 -0.06(-0.64%)
Sep 09, 2009 10.03 10.15 9.592 9.717 72,361 -0.62(-6.02%)
Sep 08, 2009 10.53 10.65 10.03 10.34 30,783 -0.16(-1.54%)
Sep 04, 2009 10.15 10.84 10.15 10.50 13,691 +0.04(+0.36%)
Sep 03, 2009 10.53 10.53 10.15 10.46 9,428 +0.06(+0.60%)
Sep 02, 2009 10.15 10.40 9.966 10.40 20,778 +0.56(+5.69%)
Sep 01, 2009 9.592 10.03 9.592 9.842 28,135 +0.00(+0.01%)
Aug 31, 2009 10.34 10.40 9.717 9.842 23,204 -0.56(-5.39%)
Aug 28, 2009 10.90 10.90 10.34 10.40 25,291 -0.37(-3.47%)
Aug 27, 2009 10.90 10.90 10.28 10.78 27,269 +0.06(+0.58%)
Aug 26, 2009 10.34 10.71 10.15 10.71 33,853 +0.56(+5.52%)
Aug 25, 2009 11.46 11.46 9.655 10.15 168,174 -1.31(-11.41%)
Aug 24, 2009 12.77 12.77 11.21 11.46 76,742 -1.00(-8.00%)
Aug 21, 2009 14.20 15.57 11.21 12.46 217,202 -0.62(-4.76%)
Aug 20, 2009 13.21 13.21 12.71 13.08 33,665 +0.06(+0.48%)
Aug 19, 2009 13.02 13.21 12.46 13.02 24,181 +0.00(+0.00%)
Aug 18, 2009 11.96 13.14 11.96 13.02 50,488 +1.62(+14.21%)
Aug 17, 2009 11.52 12.77 11.34 11.40 73,960 -0.50(-4.19%)
Aug 14, 2009 10.90 11.96 10.84 11.90 73,486 +1.12(+10.41%)
Aug 13, 2009 9.530 10.78 9.343 10.78 50,352 +1.25(+13.07%)
Aug 12, 2009 9.343 9.530 9.031 9.530 48,328 +0.12(+1.32%)
Aug 11, 2009 9.842 9.842 8.907 9.406 31,422 -0.25(-2.58%)
Aug 10, 2009 9.032 9.904 8.658 9.655 63,981 +0.81(+9.15%)
Aug 07, 2009 9.343 9.343 8.596 8.845 48,805 +0.06(+0.71%)
Aug 06, 2009 9.655 9.655 8.596 8.783 53,521 -0.74(-7.78%)
Aug 05, 2009 10.03 10.09 9.156 9.524 74,359 -0.38(-3.84%)
Aug 04, 2009 10.28 10.46 9.343 9.904 71,753 -0.06(-0.63%)
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.