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 )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2009 8.356 9.401 8.356 9.094 48,949 +0.92(+11.28%)
Nov 27, 2009 7.926 8.418 7.865 8.172 22,239 -0.25(-2.92%)
Nov 25, 2009 9.524 9.647 8.418 8.418 31,481 -0.80(-8.67%)
Nov 24, 2009 9.094 9.585 9.094 9.217 33,721 +0.06(+0.67%)
Nov 23, 2009 9.647 10.32 9.094 9.155 109,293 -0.25(-2.61%)
Nov 20, 2009 8.602 9.647 8.356 9.401 124,851 +0.68(+7.75%)
Nov 19, 2009 7.742 8.909 7.250 8.725 166,492 +1.35(+18.33%)
Nov 18, 2009 6.759 7.373 6.758 7.373 142,240 +0.74(+11.11%)
Nov 17, 2009 6.636 6.759 6.452 6.636 88,665 +0.00(+0.00%)
Nov 16, 2009 7.128 7.250 6.329 6.636 188,432 -0.37(-5.26%)
Nov 13, 2009 6.840 7.005 6.697 7.005 39,233 +0.12(+1.79%)
Nov 12, 2009 7.005 7.128 6.697 6.882 140,141 -0.06(-0.88%)
Nov 11, 2009 6.636 7.005 6.636 6.943 69,269 +0.31(+4.62%)
Nov 10, 2009 6.943 6.943 6.575 6.636 73,961 -0.06(-0.92%)
Nov 09, 2009 7.066 7.066 6.636 6.697 42,542 -0.11(-1.58%)
Nov 06, 2009 6.759 6.820 6.575 6.805 47,111 +0.08(+1.14%)
Nov 05, 2009 7.496 7.496 6.636 6.728 192,194 -0.15(-2.23%)
Nov 04, 2009 7.803 7.803 6.820 6.882 39,063 +0.31(+4.67%)
Nov 03, 2009 6.513 6.820 6.513 6.575 24,848 +0.12(+1.90%)
Nov 02, 2009 6.943 7.373 6.452 6.452 63,077 -0.49(-7.08%)
Oct 30, 2009 7.803 7.803 6.329 6.943 123,170 -0.86(-11.02%)
Oct 29, 2009 7.926 8.295 7.373 7.803 49,696 -0.55(-6.62%)
Oct 28, 2009 8.735 8.848 7.988 8.356 39,099 -0.37(-4.23%)
Oct 27, 2009 8.909 9.032 8.602 8.725 4,074 -0.18(-2.07%)
Oct 26, 2009 8.664 9.278 8.664 8.909 6,038 +0.06(+0.69%)
Oct 23, 2009 8.787 8.848 8.664 8.848 24,337 -0.18(-2.04%)
Oct 22, 2009 9.278 9.340 9.032 9.032 32,507 -0.37(-3.92%)
Oct 21, 2009 9.401 9.524 9.217 9.401 11,131 -0.12(-1.29%)
Oct 20, 2009 9.462 9.524 9.340 9.524 7,361 +0.06(+0.65%)
Oct 19, 2009 9.585 9.893 9.401 9.462 19,584 -0.12(-1.28%)
Oct 16, 2009 9.585 9.708 9.585 9.585 5,978 -0.12(-1.27%)
Oct 15, 2009 9.893 9.954 9.585 9.708 7,899 -0.12(-1.25%)
Oct 14, 2009 9.893 10.01 9.770 9.831 9,623 -0.06(-0.62%)
Oct 13, 2009 10.02 10.20 9.831 9.893 4,333 -0.31(-3.01%)
Oct 12, 2009 10.20 10.38 9.924 10.20 85,078 +0.00(+0.00%)
Oct 09, 2009 10.20 10.26 10.02 10.20 13,177 +0.00(+0.00%)
Oct 08, 2009 10.45 10.45 10.08 10.20 31,189 +0.12(+1.22%)
Oct 07, 2009 10.26 10.26 9.831 10.08 16,468 -0.06(-0.61%)
Oct 06, 2009 10.26 10.26 9.831 10.14 14,369 -0.06(-0.60%)
Oct 05, 2009 10.14 10.20 9.831 10.20 80,906 +0.37(+3.75%)
Oct 02, 2009 9.524 9.893 9.155 9.831 48,412 +0.43(+4.58%)
Oct 01, 2009 9.893 9.893 9.155 9.401 58,882 -0.49(-4.97%)
Sep 30, 2009 10.14 10.26 9.585 9.893 46,414 +0.00(+0.00%)
Sep 29, 2009 9.954 10.14 9.708 9.893 19,391 +0.25(+2.55%)
Sep 28, 2009 9.462 10.14 9.462 9.647 24,630 +0.00(+0.00%)
Sep 25, 2009 9.340 9.647 9.278 9.647 17,839 +0.18(+1.95%)
Sep 24, 2009 9.831 9.954 9.340 9.462 44,332 -0.31(-3.15%)
Sep 23, 2009 10.75 10.75 9.708 9.770 31,924 -0.43(-4.21%)
Sep 22, 2009 9.893 10.63 9.893 10.20 47,055 +0.12(+1.22%)
Sep 21, 2009 10.57 10.57 9.770 10.08 29,003 -0.49(-4.65%)
Sep 18, 2009 11.37 11.43 10.51 10.57 30,500 -0.31(-2.82%)
Sep 17, 2009 10.14 11.31 10.08 10.88 106,142 +1.35(+14.20%)
Sep 16, 2009 9.278 10.08 9.278 9.523 66,092 +0.18(+1.97%)
Sep 15, 2009 9.524 9.647 9.278 9.340 53,815 -0.18(-1.94%)
Sep 14, 2009 9.340 9.524 9.278 9.524 30,927 +0.18(+1.97%)
Sep 11, 2009 9.585 9.831 9.278 9.340 46,733 -0.18(-1.94%)
Sep 10, 2009 9.770 9.770 9.407 9.524 43,800 -0.06(-0.64%)
Sep 09, 2009 9.893 10.02 9.462 9.585 73,355 -0.61(-6.02%)
Sep 08, 2009 10.38 10.51 9.893 10.20 31,206 -0.16(-1.54%)
Sep 04, 2009 10.02 10.69 10.02 10.36 13,879 +0.04(+0.36%)
Sep 03, 2009 10.38 10.38 10.02 10.32 9,557 +0.06(+0.60%)
Sep 02, 2009 10.02 10.26 9.831 10.26 21,064 +0.55(+5.69%)
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.
 
 
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.