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 )

23.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2017 7.809 7.809 7.679 7.744 9,771 +0.00(+0.00%)
Nov 29, 2017 7.809 7.939 7.679 7.744 18,158 -0.13(-1.65%)
Nov 28, 2017 7.939 7.939 7.744 7.874 21,778 -0.07(-0.82%)
Nov 27, 2017 8.069 8.128 7.614 7.939 21,344 -0.13(-1.61%)
Nov 24, 2017 7.939 8.134 7.846 8.069 11,316 +0.26(+3.33%)
Nov 22, 2017 7.549 7.874 7.484 7.809 25,744 +0.20(+2.56%)
Nov 21, 2017 7.809 7.809 7.549 7.614 35,253 -0.13(-1.68%)
Nov 20, 2017 7.809 7.874 7.744 7.744 14,447 -0.13(-1.65%)
Nov 17, 2017 7.939 8.395 7.744 7.874 40,726 +0.13(+1.68%)
Nov 16, 2017 7.809 7.939 7.679 7.744 25,270 +0.00(+0.00%)
Nov 15, 2017 7.939 8.330 7.484 7.744 38,194 -0.14(-1.73%)
Nov 14, 2017 8.134 8.134 7.812 7.881 28,947 -0.25(-3.12%)
Nov 13, 2017 8.395 8.395 8.004 8.134 43,796 -0.20(-2.34%)
Nov 10, 2017 9.110 9.110 8.199 8.330 65,788 -0.59(-6.57%)
Nov 09, 2017 9.436 9.436 8.850 8.915 99,723 -0.78(-8.05%)
Nov 08, 2017 10.61 10.72 8.980 9.696 386,218 -2.93(-23.20%)
Nov 07, 2017 9.891 12.62 9.761 12.62 903,405 +3.06(+31.97%)
Nov 06, 2017 9.371 9.761 9.306 9.566 46,220 +0.26(+2.80%)
Nov 03, 2017 9.436 10.15 9.110 9.306 154,492 -0.04(-0.42%)
Nov 02, 2017 9.631 9.110 9.345 15,906 -0.16(-1.64%)
Nov 01, 2017 9.566 9.566 9.436 9.501 11,797 +0.07(+0.69%)
Oct 31, 2017 9.566 9.566 9.436 9.436 3,986 -0.07(-0.68%)
Oct 30, 2017 9.566 9.631 9.436 9.501 2,867 +0.06(+0.68%)
Oct 27, 2017 9.566 9.631 9.306 9.437 7,616 -0.19(-2.02%)
Oct 26, 2017 9.891 9.891 9.436 9.631 12,997 -0.13(-1.33%)
Oct 25, 2017 9.891 10.09 9.761 9.761 7,829 -0.13(-1.33%)
Oct 24, 2017 10.02 10.09 9.891 9.893 7,829 -0.13(-1.29%)
Oct 23, 2017 10.48 10.48 9.761 10.02 27,612 -0.26(-2.53%)
Oct 20, 2017 10.15 10.48 9.761 10.28 41,800 +0.20(+1.94%)
Oct 19, 2017 9.891 10.22 9.566 10.09 19,645 +0.13(+1.31%)
Oct 18, 2017 9.826 10.09 9.696 9.956 31,297 +0.26(+2.68%)
Oct 17, 2017 9.110 9.826 9.110 9.696 27,071 +0.59(+6.43%)
Oct 16, 2017 9.045 9.176 8.980 9.110 7,065 +0.07(+0.72%)
Oct 13, 2017 8.655 9.241 8.655 9.045 12,164 +0.20(+2.21%)
Oct 12, 2017 8.720 8.980 8.590 8.850 6,876 +0.07(+0.74%)
Oct 11, 2017 8.330 8.850 8.330 8.785 22,744 +0.26(+3.05%)
Oct 10, 2017 9.819 9.822 8.460 8.525 36,711 -1.30(-13.25%)
Oct 09, 2017 10.28 10.41 9.761 9.826 30,358 -0.52(-5.03%)
Oct 06, 2017 10.09 10.35 10.06 10.35 31,877 +0.26(+2.58%)
Oct 05, 2017 9.956 10.22 9.956 10.09 19,189 -0.07(-0.64%)
Oct 04, 2017 9.826 10.15 9.826 10.15 43,642 +0.26(+2.63%)
Oct 03, 2017 9.891 9.956 9.761 9.891 17,533 -0.13(-1.30%)
Oct 02, 2017 10.15 10.34 9.566 10.02 42,904 -0.20(-1.91%)
Sep 29, 2017 9.826 10.22 9.501 10.22 35,691 +0.72(+7.53%)
Sep 28, 2017 9.045 9.956 9.045 9.501 55,751 +0.52(+5.80%)
Sep 27, 2017 8.785 9.039 8.720 8.980 11,231 +0.20(+2.22%)
Sep 26, 2017 8.178 8.915 6.898 8.785 62,061 +0.33(+3.85%)
Sep 25, 2017 8.460 8.525 8.330 8.460 25,065 +0.00(+0.00%)
Sep 22, 2017 8.330 8.525 8.134 8.460 9,965 +0.20(+2.36%)
Sep 21, 2017 8.199 8.460 8.004 8.264 24,644 +0.07(+0.79%)
Sep 20, 2017 8.004 8.199 7.809 8.199 19,033 +0.20(+2.44%)
Sep 19, 2017 8.069 8.115 7.158 8.004 29,347 +0.13(+1.65%)
Sep 18, 2017 7.419 7.939 7.419 7.874 21,480 +0.33(+4.31%)
Sep 15, 2017 7.353 7.592 7.353 7.549 5,814 +0.07(+0.87%)
Sep 14, 2017 7.353 7.484 7.288 7.484 3,235 +0.07(+0.88%)
Sep 13, 2017 7.288 7.484 7.288 7.419 4,246 +0.07(+0.88%)
Sep 12, 2017 7.223 7.419 7.158 7.353 5,499 +0.13(+1.80%)
Sep 11, 2017 7.484 7.484 7.223 7.223 8,944 -0.33(-4.31%)
Sep 08, 2017 7.353 7.679 7.165 7.549 19,214 +0.28(+3.80%)
Sep 07, 2017 7.353 7.419 7.223 7.272 6,739 -0.15(-1.97%)
Sep 06, 2017 7.288 7.484 7.288 7.419 3,106 +0.20(+2.70%)
Sep 05, 2017 7.158 7.288 7.158 7.223 7,990 +0.10(+1.37%)
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.