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 )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2018 7.382 7.446 7.318 7.318 14,934 -0.06(-0.87%)
Feb 27, 2018 7.446 7.479 7.382 7.382 3,392 +0.00(+0.00%)
Feb 26, 2018 7.318 7.446 7.318 7.382 10,154 +0.06(+0.88%)
Feb 23, 2018 7.254 7.382 7.254 7.318 5,078 +0.06(+0.89%)
Feb 22, 2018 7.190 7.382 7.190 7.254 5,478 +0.00(+0.00%)
Feb 21, 2018 7.318 7.382 7.254 7.254 12,268 -0.06(-0.88%)
Feb 20, 2018 7.511 7.511 7.318 7.318 14,644 -0.13(-1.72%)
Feb 16, 2018 7.446 7.446 7.446 0 +0.06(+0.87%)
Feb 15, 2018 7.832 7.832 7.318 7.382 16,901 -0.39(-4.96%)
Feb 14, 2018 7.575 7.832 7.575 7.767 3,876 +0.19(+2.54%)
Feb 13, 2018 7.511 7.767 7.382 7.575 21,182 +0.13(+1.72%)
Feb 12, 2018 7.446 7.511 7.254 7.446 4,512 +0.00(+0.00%)
Feb 09, 2018 7.446 7.446 7.190 7.446 19,496 +0.06(+0.87%)
Feb 08, 2018 7.639 7.832 7.318 7.382 26,507 -0.19(-2.54%)
Feb 07, 2018 7.575 7.767 7.446 7.575 17,333 -0.06(-0.84%)
Feb 06, 2018 7.575 7.703 7.382 7.639 21,552 +0.06(+0.85%)
Feb 05, 2018 7.832 7.832 7.575 7.575 9,732 -0.19(-2.48%)
Feb 02, 2018 7.896 7.960 7.703 7.767 12,478 -0.20(-2.47%)
Feb 01, 2018 7.960 8.217 7.896 7.964 5,449 -0.06(-0.74%)
Jan 31, 2018 8.281 8.538 7.841 8.024 18,627 -0.26(-3.10%)
Jan 30, 2018 8.794 8.794 8.217 8.281 11,963 -0.51(-5.84%)
Jan 29, 2018 8.794 8.923 8.474 8.794 19,153 +0.13(+1.48%)
Jan 26, 2018 8.859 8.923 8.474 8.666 18,519 -0.13(-1.46%)
Jan 25, 2018 8.923 9.051 8.666 8.794 27,394 +0.06(+0.73%)
Jan 24, 2018 8.538 8.794 8.409 8.731 57,224 +0.26(+3.04%)
Jan 23, 2018 8.345 8.538 8.153 8.474 33,752 +0.32(+3.94%)
Jan 22, 2018 7.960 8.281 7.832 8.153 76,028 +0.38(+4.90%)
Jan 19, 2018 7.767 7.832 7.639 7.772 27,992 +0.07(+0.89%)
Jan 18, 2018 7.703 8.088 7.575 7.703 58,929 +0.26(+3.45%)
Jan 17, 2018 7.832 7.832 7.446 7.446 21,527 -0.32(-4.13%)
Jan 16, 2018 7.703 7.896 7.575 7.767 28,581 +0.19(+2.54%)
Jan 12, 2018 7.575 7.575 7.575 0 -0.06(-0.84%)
Jan 11, 2018 7.446 7.703 7.446 7.639 10,623 +0.13(+1.71%)
Jan 10, 2018 7.575 7.575 7.511 7.511 5,850 -0.03(-0.43%)
Jan 09, 2018 7.511 7.575 7.446 7.543 13,768 +0.10(+1.29%)
Jan 08, 2018 7.575 7.575 7.446 7.446 8,295 -0.06(-0.85%)
Jan 05, 2018 7.767 7.832 7.382 7.511 19,948 -0.26(-3.31%)
Jan 04, 2018 7.896 7.896 7.575 7.767 18,915 +0.06(+0.83%)
Jan 03, 2018 7.511 7.896 7.511 7.703 10,299 +0.13(+1.69%)
Jan 02, 2018 7.446 7.639 7.382 7.575 13,688 +0.13(+1.72%)
Dec 29, 2017 7.446 7.446 7.446 0 -0.13(-1.69%)
Dec 28, 2017 7.511 7.639 7.446 7.575 6,976 +0.13(+1.72%)
Dec 27, 2017 7.832 7.896 7.446 7.446 16,252 -0.39(-4.92%)
Dec 26, 2017 7.575 7.960 7.575 7.832 12,462 +0.26(+3.39%)
Dec 22, 2017 7.639 7.639 7.455 7.575 6,748 -0.00(-0.06%)
Dec 21, 2017 7.382 7.639 7.324 7.579 19,674 +0.13(+1.78%)
Dec 20, 2017 7.318 7.446 7.318 7.446 6,670 +0.13(+1.75%)
Dec 19, 2017 7.318 7.446 7.318 7.318 13,375 -0.06(-0.87%)
Dec 18, 2017 7.446 7.511 7.318 7.382 13,098 -0.13(-1.71%)
Dec 15, 2017 7.382 7.575 7.254 7.511 17,611 +0.13(+1.74%)
Dec 14, 2017 7.639 7.639 7.382 7.382 15,115 -0.19(-2.54%)
Dec 13, 2017 7.639 7.639 7.575 7.575 6,782 +0.00(+0.00%)
Dec 12, 2017 7.190 7.678 7.190 7.575 29,828 +0.22(+3.06%)
Dec 11, 2017 7.446 7.511 7.125 7.350 31,658 -0.03(-0.43%)
Dec 08, 2017 7.318 8.153 7.254 7.382 109,394 +0.22(+3.14%)
Dec 07, 2017 7.382 7.382 7.125 7.158 24,265 +0.03(+0.45%)
Dec 06, 2017 7.446 7.446 7.125 7.125 20,658 -0.32(-4.31%)
Dec 05, 2017 7.254 7.446 7.125 7.446 28,392 +0.19(+2.65%)
Dec 04, 2017 7.575 7.575 7.254 7.254 23,881 -0.32(-4.24%)
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.