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 (%)
Feb 28, 2019 5.094 5.206 4.946 5.145 1,412 +0.20(+4.03%)
Feb 27, 2019 4.913 5.237 4.913 4.946 6,495 +0.00(+0.00%)
Feb 26, 2019 5.271 5.271 4.913 4.946 6,215 -0.26(-5.00%)
Feb 25, 2019 5.206 5.206 5.141 5.206 3,069 +0.07(+1.27%)
Feb 22, 2019 5.206 5.336 5.011 5.141 1,905 -0.07(-1.25%)
Feb 21, 2019 5.141 5.271 5.011 5.206 2,834 -0.13(-2.44%)
Feb 20, 2019 5.141 5.401 5.076 5.336 6,939 +0.07(+1.23%)
Feb 19, 2019 4.946 5.271 4.906 5.271 10,221 +0.26(+5.19%)
Feb 15, 2019 5.076 5.271 4.881 5.011 5,854 -0.20(-3.75%)
Feb 14, 2019 4.987 5.239 4.987 5.206 2,059 +0.05(+0.88%)
Feb 13, 2019 5.181 5.206 4.881 5.160 7,684 +0.15(+2.96%)
Feb 12, 2019 4.946 5.271 4.881 5.012 9,096 -0.09(-1.79%)
Feb 11, 2019 5.342 5.401 5.011 5.103 2,208 -0.17(-3.19%)
Feb 08, 2019 5.011 5.271 4.881 5.271 3,334 +0.13(+2.53%)
Feb 07, 2019 5.141 5.167 5.011 5.141 5,700 -0.01(-0.25%)
Feb 06, 2019 5.141 5.310 5.141 5.154 7,005 -0.01(-0.25%)
Feb 05, 2019 5.271 5.418 5.141 5.167 7,335 -0.04(-0.75%)
Feb 04, 2019 5.531 5.531 5.141 5.206 5,129 -0.26(-4.76%)
Feb 01, 2019 5.141 5.662 5.141 5.466 14,583 +0.33(+6.33%)
Jan 31, 2019 5.141 5.427 5.141 5.141 6,810 -0.10(-1.86%)
Jan 30, 2019 5.429 5.485 5.141 5.239 2,619 -0.10(-1.85%)
Jan 29, 2019 5.401 5.531 5.141 5.337 3,535 -0.06(-1.18%)
Jan 28, 2019 5.401 5.634 5.401 5.401 2,399 -0.13(-2.35%)
Jan 25, 2019 5.401 5.662 5.141 5.531 4,133 -0.07(-1.16%)
Jan 24, 2019 5.429 5.616 5.401 5.596 825 +0.33(+6.17%)
Jan 23, 2019 5.466 5.727 5.271 5.271 2,864 -0.27(-4.95%)
Jan 22, 2019 5.727 5.727 5.401 5.546 3,013 -0.05(-0.91%)
Jan 18, 2019 5.141 5.727 5.141 5.596 20,268 +0.41(+7.90%)
Jan 17, 2019 5.206 5.206 5.141 5.186 3,330 -0.02(-0.38%)
Jan 16, 2019 5.141 5.206 5.141 5.206 3,052 +0.07(+1.27%)
Jan 15, 2019 5.141 5.141 4.750 5.141 2,585 +0.00(+0.00%)
Jan 14, 2019 5.076 5.141 5.011 5.141 7,058 +0.26(+5.33%)
Jan 11, 2019 5.141 5.141 4.685 4.881 12,139 -0.26(-5.06%)
Jan 10, 2019 4.946 5.141 4.939 5.141 2,193 +0.22(+4.47%)
Jan 09, 2019 4.685 5.076 4.426 4.921 4,355 +0.04(+0.83%)
Jan 08, 2019 4.816 4.881 4.580 4.881 12,556 +0.10(+2.12%)
Jan 07, 2019 4.555 4.946 4.298 4.779 4,354 +0.06(+1.30%)
Jan 04, 2019 4.360 4.750 4.230 4.718 7,821 +0.35(+8.13%)
Jan 03, 2019 4.555 4.555 4.230 4.363 4,586 -0.16(-3.54%)
Jan 02, 2019 4.196 4.555 3.787 4.523 24,932 +0.49(+12.11%)
Dec 31, 2018 4.620 4.620 4.035 4.035 19,008 -0.26(-6.06%)
Dec 28, 2018 3.774 4.816 3.774 4.295 13,568 +0.52(+13.81%)
Dec 27, 2018 3.839 3.839 3.384 3.774 58,915 -0.02(-0.58%)
Dec 26, 2018 3.384 3.839 3.255 3.796 31,833 +0.35(+10.06%)
Dec 24, 2018 3.384 3.709 3.384 3.449 3,165 -0.20(-5.36%)
Dec 21, 2018 3.839 3.904 3.449 3.644 59,685 -0.20(-5.08%)
Dec 20, 2018 3.904 3.969 3.514 3.839 31,636 -0.00(-0.02%)
Dec 19, 2018 3.384 3.904 3.384 3.840 10,820 +0.21(+5.75%)
Dec 18, 2018 4.360 4.489 3.449 3.631 83,592 -1.12(-23.56%)
Dec 17, 2018 4.230 4.750 3.904 4.750 51,529 +0.59(+14.06%)
Dec 14, 2018 4.685 4.685 4.100 4.165 21,559 -0.59(-12.33%)
Dec 13, 2018 4.490 4.816 4.490 4.750 30,519 +0.11(+2.31%)
Dec 12, 2018 4.555 4.816 4.555 4.643 29,348 +0.02(+0.49%)
Dec 11, 2018 4.942 5.016 4.460 4.620 25,708 -0.13(-2.77%)
Dec 10, 2018 5.052 5.052 4.750 4.752 23,981 -0.13(-2.64%)
Dec 07, 2018 4.620 4.881 4.425 4.881 15,843 +0.07(+1.35%)
Dec 06, 2018 5.206 5.206 4.750 4.816 20,150 -0.46(-8.64%)
Dec 04, 2018 5.011 5.271 5.011 5.271 19,792 +0.13(+2.53%)
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.