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 )

28.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2009 8.971 8.823 8.823 8.823 18,309 -0.15(-1.64%)
Dec 30, 2009 8.664 8.971 8.479 8.971 18,823 +0.25(+2.82%)
Dec 29, 2009 8.664 8.909 8.602 8.725 12,072 +0.06(+0.71%)
Dec 28, 2009 8.602 9.155 8.602 8.664 14,656 +0.12(+1.44%)
Dec 24, 2009 8.664 8.664 8.541 8.541 9,656 -0.12(-1.42%)
Dec 23, 2009 7.988 9.032 7.988 8.664 44,074 +0.55(+6.82%)
Dec 22, 2009 7.803 8.356 7.742 8.111 45,869 +0.18(+2.33%)
Dec 21, 2009 8.295 8.356 7.619 7.926 21,422 -0.37(-4.44%)
Dec 18, 2009 7.988 8.418 7.742 8.295 44,030 +0.06(+0.75%)
Dec 17, 2009 7.926 8.234 7.496 8.234 22,971 +0.31(+3.88%)
Dec 16, 2009 8.049 8.049 7.619 7.926 26,371 +0.12(+1.57%)
Dec 15, 2009 7.681 7.803 7.681 7.803 11,667 +0.06(+0.80%)
Dec 14, 2009 7.865 7.865 7.681 7.741 13,299 -0.00(-0.01%)
Dec 11, 2009 7.742 7.926 7.619 7.742 13,463 +0.18(+2.44%)
Dec 10, 2009 7.619 7.693 7.496 7.558 26,720 -0.25(-3.15%)
Dec 09, 2009 7.865 7.926 7.619 7.803 21,631 -0.06(-0.78%)
Dec 08, 2009 7.988 8.111 7.742 7.865 19,281 -0.18(-2.29%)
Dec 07, 2009 8.111 8.234 7.988 8.049 16,464 -0.12(-1.50%)
Dec 04, 2009 8.848 8.848 8.049 8.172 20,755 -0.18(-2.21%)
Dec 03, 2009 8.603 9.032 8.356 8.356 18,121 -0.18(-2.16%)
Dec 02, 2009 8.909 9.156 8.418 8.541 16,241 -0.31(-3.47%)
Dec 01, 2009 8.971 9.217 8.418 8.848 16,654 -0.25(-2.70%)
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%)
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.