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 )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 10.09 10.09 9.761 9.891 6,596 -0.07(-0.65%)
Feb 27, 2017 9.631 10.09 9.631 9.956 16,385 +0.39(+4.08%)
Feb 24, 2017 9.631 9.761 9.436 9.566 17,110 +0.00(+0.00%)
Feb 23, 2017 9.696 9.930 9.501 9.566 11,803 -0.13(-1.34%)
Feb 22, 2017 9.761 10.22 9.566 9.696 34,176 -0.33(-3.25%)
Feb 21, 2017 10.02 10.25 9.891 10.02 40,419 +0.13(+1.32%)
Feb 17, 2017 9.891 9.891 9.891 0 +0.85(+9.35%)
Feb 16, 2017 8.915 9.241 8.850 9.045 11,797 +0.13(+1.46%)
Feb 15, 2017 9.045 9.110 8.720 8.915 13,430 +0.07(+0.74%)
Feb 14, 2017 9.371 9.429 8.850 8.850 33,072 -0.33(-3.55%)
Feb 13, 2017 8.785 9.371 8.785 9.176 28,068 +0.39(+4.44%)
Feb 10, 2017 9.045 9.045 8.785 8.785 15,798 +0.13(+1.50%)
Feb 09, 2017 8.785 9.045 8.395 8.655 27,451 +0.07(+0.76%)
Feb 08, 2017 8.915 8.980 8.199 8.590 35,862 -0.33(-3.65%)
Feb 07, 2017 9.436 9.436 8.785 8.915 67,420 -0.52(-5.52%)
Feb 06, 2017 9.826 9.826 9.045 9.436 32,266 -0.20(-2.03%)
Feb 03, 2017 9.631 9.696 9.436 9.631 24,083 +0.20(+2.07%)
Feb 02, 2017 10.28 10.35 9.306 9.436 68,717 -0.85(-8.23%)
Feb 01, 2017 10.41 10.41 10.15 10.28 30,048 -0.07(-0.63%)
Jan 31, 2017 10.54 10.67 10.22 10.35 74,481 -0.07(-0.63%)
Jan 30, 2017 10.54 10.54 10.15 10.41 42,740 -0.33(-3.03%)
Jan 27, 2017 11.13 11.13 10.61 10.74 26,304 -0.33(-2.94%)
Jan 26, 2017 10.41 11.39 10.35 11.06 74,865 +0.72(+6.92%)
Jan 25, 2017 10.28 10.54 10.22 10.35 23,549 +0.00(+0.00%)
Jan 24, 2017 10.54 10.61 9.843 10.35 29,505 -0.13(-1.24%)
Jan 23, 2017 10.48 11.06 10.35 10.48 41,531 +0.00(+0.00%)
Jan 20, 2017 10.28 10.54 10.15 10.48 31,754 +0.26(+2.55%)
Jan 19, 2017 10.54 10.67 10.09 10.22 40,163 -0.33(-3.09%)
Jan 18, 2017 10.35 11.00 10.09 10.54 79,892 +0.26(+2.53%)
Jan 17, 2017 10.67 10.67 10.09 10.28 19,542 -0.33(-3.07%)
Jan 13, 2017 10.61 10.61 10.61 0 +0.52(+5.16%)
Jan 12, 2017 10.22 10.31 9.891 10.09 19,363 -0.36(-3.43%)
Jan 11, 2017 10.28 10.61 10.09 10.44 29,469 +0.16(+1.58%)
Jan 10, 2017 10.67 10.74 10.22 10.28 16,114 -0.26(-2.47%)
Jan 09, 2017 10.74 10.74 10.46 10.54 10,440 -0.20(-1.82%)
Jan 06, 2017 10.74 10.74 10.41 10.74 14,012 +0.00(+0.00%)
Jan 05, 2017 10.35 10.80 10.35 10.74 26,113 +0.39(+3.77%)
Jan 04, 2017 10.09 10.35 10.02 10.35 26,563 +0.26(+2.58%)
Jan 03, 2017 9.761 10.09 9.761 10.09 19,271 +0.33(+3.33%)
Dec 30, 2016 9.761 9.761 9.761 0 -0.20(-1.96%)
Dec 29, 2016 10.02 10.07 9.891 9.956 17,192 -0.13(-1.29%)
Dec 28, 2016 10.02 10.22 10.02 10.09 11,989 -0.07(-0.64%)
Dec 27, 2016 10.09 10.15 9.761 10.15 20,283 -0.13(-1.27%)
Dec 23, 2016 10.28 10.28 10.28 0 +0.07(+0.64%)
Dec 22, 2016 10.15 10.35 10.09 10.22 15,896 +0.00(+0.00%)
Dec 21, 2016 10.41 10.46 10.09 10.22 19,305 +0.06(+0.64%)
Dec 20, 2016 10.28 10.67 10.09 10.15 16,402 -0.20(-1.89%)
Dec 19, 2016 10.41 10.54 10.09 10.35 30,912 +0.20(+1.92%)
Dec 16, 2016 11.71 11.71 10.02 10.15 102,647 -0.78(-7.14%)
Dec 15, 2016 10.09 11.06 9.436 10.93 130,242 +1.04(+10.53%)
Dec 14, 2016 10.28 10.28 9.826 9.891 38,515 -0.46(-4.40%)
Dec 13, 2016 10.35 10.54 9.956 10.35 23,858 -0.13(-1.24%)
Dec 12, 2016 11.06 11.19 9.891 10.48 92,984 -0.91(-8.00%)
Dec 09, 2016 12.04 12.04 11.19 11.39 38,079 -0.65(-5.41%)
Dec 08, 2016 11.91 12.04 10.87 12.04 58,722 +0.00(+0.00%)
Dec 07, 2016 11.58 12.62 11.52 12.04 91,402 +0.33(+2.78%)
Dec 06, 2016 11.39 11.91 11.26 11.71 46,647 +0.46(+4.05%)
Dec 05, 2016 11.26 11.44 11.00 11.26 27,846 +0.06(+0.58%)
Dec 02, 2016 11.45 11.52 10.87 11.19 24,958 -0.39(-3.37%)
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.