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 )

26.79 +0.44 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 7.687 7.925 7.581 7.711 166,236 +0.02(+0.32%)
Nov 27, 2020 7.492 7.728 7.319 7.687 46,223 +0.28(+3.85%)
Nov 25, 2020 7.321 7.467 7.142 7.402 97,118 +0.03(+0.44%)
Nov 24, 2020 7.492 7.581 7.304 7.370 69,676 -0.07(-0.98%)
Nov 23, 2020 7.524 7.524 7.362 7.443 124,315 -0.04(-0.54%)
Nov 20, 2020 7.337 7.524 6.914 7.484 71,917 -0.01(-0.11%)
Nov 19, 2020 7.492 7.500 7.280 7.492 53,480 +0.00(+0.00%)
Nov 18, 2020 7.646 7.707 7.240 7.492 114,899 -0.15(-1.92%)
Nov 17, 2020 7.231 7.646 6.947 7.638 166,207 +0.51(+7.19%)
Nov 16, 2020 6.605 7.199 6.540 7.126 68,516 +0.81(+12.74%)
Nov 13, 2020 6.385 6.573 6.263 6.320 18,317 +0.02(+0.39%)
Nov 12, 2020 6.784 7.052 6.263 6.296 37,261 -0.41(-6.18%)
Nov 11, 2020 7.158 7.484 6.548 6.711 426,741 -0.45(-6.25%)
Nov 10, 2020 6.263 7.288 6.263 7.158 258,303 +0.88(+13.99%)
Nov 09, 2020 6.011 6.410 5.784 6.280 115,401 +0.59(+10.29%)
Nov 06, 2020 5.613 5.808 5.487 5.694 20,653 +0.11(+1.89%)
Nov 05, 2020 5.605 5.824 5.474 5.588 42,920 +0.00(+0.00%)
Nov 04, 2020 5.767 5.775 5.511 5.588 13,178 -0.12(-2.14%)
Nov 03, 2020 5.580 5.775 5.580 5.710 22,744 +0.20(+3.54%)
Nov 02, 2020 5.645 5.645 5.499 5.515 19,445 +0.00(+0.00%)
Oct 30, 2020 5.450 5.684 5.149 5.515 50,280 +0.02(+0.44%)
Oct 29, 2020 5.613 5.698 5.458 5.491 20,023 -0.05(-0.88%)
Oct 28, 2020 5.897 5.996 5.499 5.540 51,663 -0.52(-8.59%)
Oct 27, 2020 5.824 6.166 5.702 6.060 43,200 +0.25(+4.34%)
Oct 26, 2020 6.019 6.028 5.718 5.808 38,701 -0.28(-4.55%)
Oct 23, 2020 6.198 6.198 6.052 6.085 19,300 -0.09(-1.45%)
Oct 22, 2020 6.215 6.312 6.028 6.174 27,334 -0.11(-1.81%)
Oct 21, 2020 6.182 6.337 5.979 6.288 43,983 +0.02(+0.39%)
Oct 20, 2020 6.150 6.361 6.085 6.263 51,391 +0.11(+1.85%)
Oct 19, 2020 6.133 6.255 6.093 6.150 46,572 +0.06(+0.93%)
Oct 16, 2020 6.101 6.101 5.962 6.093 27,906 +0.01(+0.13%)
Oct 15, 2020 5.775 6.109 5.702 6.085 26,115 +0.22(+3.74%)
Oct 14, 2020 5.906 5.938 5.775 5.865 13,851 -0.10(-1.64%)
Oct 13, 2020 6.044 6.102 5.344 5.962 137,531 -0.04(-0.68%)
Oct 12, 2020 6.345 6.361 5.963 6.003 78,577 -0.34(-5.38%)
Oct 09, 2020 6.182 6.377 6.166 6.345 52,124 +0.15(+2.36%)
Oct 08, 2020 5.897 6.215 5.873 6.198 73,499 +0.33(+5.54%)
Oct 07, 2020 5.629 5.938 5.629 5.873 23,537 +0.26(+4.64%)
Oct 06, 2020 5.857 5.857 5.564 5.613 67,525 -0.24(-4.17%)
Oct 05, 2020 5.694 6.101 5.694 5.857 73,350 +0.20(+3.60%)
Oct 02, 2020 5.507 5.678 5.417 5.653 38,724 +0.04(+0.72%)
Oct 01, 2020 5.613 5.670 5.381 5.613 65,617 +0.00(+0.00%)
Sep 30, 2020 5.710 5.710 5.523 5.613 75,197 +0.00(+0.00%)
Sep 29, 2020 5.165 5.657 5.165 5.613 193,619 +0.53(+10.40%)
Sep 28, 2020 4.938 5.125 4.938 5.084 87,904 +0.15(+2.97%)
Sep 25, 2020 4.889 4.978 4.856 4.938 85,317 +0.05(+1.00%)
Sep 24, 2020 4.669 4.921 4.669 4.889 71,437 +0.18(+3.80%)
Sep 23, 2020 4.637 4.921 4.506 4.710 84,720 +0.12(+2.66%)
Sep 22, 2020 4.637 4.637 4.506 4.588 25,313 -0.02(-0.35%)
Sep 21, 2020 4.824 4.862 4.506 4.604 52,756 -0.19(-3.90%)
Sep 18, 2020 4.539 4.921 4.482 4.791 175,551 +0.39(+8.87%)
Sep 17, 2020 4.547 4.676 4.401 4.401 70,982 -0.25(-5.42%)
Sep 16, 2020 4.718 4.881 4.604 4.653 216,117 -0.02(-0.52%)
Sep 15, 2020 4.612 4.759 4.612 4.677 84,813 +0.06(+1.23%)
Sep 14, 2020 4.466 4.710 4.466 4.620 149,892 +0.20(+4.60%)
Sep 11, 2020 4.490 4.547 4.352 4.417 61,959 -0.07(-1.63%)
Sep 10, 2020 4.352 4.490 4.344 4.490 28,260 +0.20(+4.74%)
Sep 09, 2020 4.376 4.376 4.214 4.287 15,036 -0.02(-0.38%)
Sep 08, 2020 4.433 4.433 4.189 4.303 26,780 -0.15(-3.29%)
Sep 04, 2020 4.490 4.490 4.230 4.449 77,080 -0.09(-2.06%)
Sep 03, 2020 4.620 4.633 4.401 4.543 47,005 -0.13(-2.87%)
Sep 02, 2020 4.596 4.677 4.506 4.677 22,247 +0.07(+1.59%)
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.