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 (%)
Mar 31, 2016 7.286 7.546 7.286 7.481 6,420 +0.20(+2.68%)
Mar 30, 2016 7.026 7.286 7.026 7.286 13,695 +0.33(+4.67%)
Mar 29, 2016 7.026 7.091 6.895 6.960 13,928 -0.13(-1.83%)
Mar 28, 2016 7.676 7.780 6.960 7.091 22,212 -0.52(-6.83%)
Mar 24, 2016 8.066 7.610 7.610 7.610 36,755 -0.39(-4.89%)
Mar 23, 2016 7.806 8.457 7.806 8.001 46,970 +0.20(+2.50%)
Mar 22, 2016 7.741 7.806 7.611 7.806 7,252 +0.07(+0.84%)
Mar 21, 2016 7.481 7.741 7.342 7.741 31,106 +0.26(+3.48%)
Mar 18, 2016 7.286 7.546 7.286 7.481 10,714 +0.26(+3.60%)
Mar 17, 2016 7.351 7.416 7.156 7.221 13,225 -0.07(-0.89%)
Mar 16, 2016 7.416 7.545 7.091 7.286 18,122 -0.07(-0.88%)
Mar 15, 2016 7.806 7.806 7.351 7.351 31,677 -0.46(-5.83%)
Mar 14, 2016 7.676 7.936 7.546 7.806 45,296 +0.13(+1.70%)
Mar 11, 2016 7.741 8.066 7.611 7.675 28,375 -0.00(-0.01%)
Mar 10, 2016 8.392 8.501 7.546 7.676 50,055 -0.62(-7.45%)
Mar 09, 2016 8.001 8.392 7.962 8.294 16,730 +0.36(+4.51%)
Mar 08, 2016 8.847 8.847 7.611 7.936 55,381 -0.65(-7.58%)
Mar 07, 2016 8.392 8.847 8.066 8.587 102,223 +0.26(+3.13%)
Mar 04, 2016 7.741 8.717 7.546 8.327 107,483 +0.65(+8.48%)
Mar 03, 2016 9.432 9.823 7.416 7.675 130,036 +0.53(+7.48%)
Mar 02, 2016 8.457 8.457 6.635 7.141 162,559 -1.12(-13.56%)
Mar 01, 2016 13.60 13.60 7.936 8.262 170,162 -5.53(-40.09%)
Feb 29, 2016 12.69 14.18 12.69 13.79 15,264 +1.17(+9.28%)
Feb 26, 2016 12.10 12.69 12.03 12.62 8,399 +0.39(+3.19%)
Feb 25, 2016 12.75 13.15 12.10 12.23 11,256 -0.72(-5.53%)
Feb 24, 2016 12.88 13.05 12.49 12.95 7,516 -0.07(-0.50%)
Feb 23, 2016 13.60 13.66 12.55 13.01 16,545 -0.72(-5.21%)
Feb 22, 2016 14.05 14.25 13.60 13.73 11,331 -0.13(-0.94%)
Feb 19, 2016 13.27 13.86 12.62 13.86 6,005 +0.52(+3.90%)
Feb 18, 2016 12.49 13.34 12.23 13.34 8,734 +0.59(+4.59%)
Feb 17, 2016 12.29 12.88 11.95 12.75 12,911 +0.85(+7.10%)
Feb 16, 2016 10.80 12.03 10.60 11.90 4,839 +1.30(+12.27%)
Feb 12, 2016 9.953 10.60 10.60 10.60 7,301 +0.65(+6.54%)
Feb 11, 2016 10.02 10.41 9.498 9.953 28,055 -0.07(-0.65%)
Feb 10, 2016 10.47 10.54 9.823 10.02 34,091 -0.46(-4.35%)
Feb 09, 2016 11.25 11.26 10.28 10.47 21,977 -0.91(-8.00%)
Feb 08, 2016 12.23 12.23 11.19 11.38 10,104 -0.79(-6.47%)
Feb 05, 2016 13.34 13.34 12.16 12.17 27,201 -1.23(-9.17%)
Feb 04, 2016 12.10 13.40 12.10 13.40 26,793 +1.37(+11.35%)
Feb 03, 2016 10.15 12.10 10.08 12.03 23,737 +1.89(+18.59%)
Feb 02, 2016 10.73 10.92 10.08 10.15 20,039 -0.59(-5.45%)
Feb 01, 2016 11.45 11.45 10.02 10.73 29,961 -0.65(-5.71%)
Jan 29, 2016 10.93 11.45 10.80 11.38 17,647 +0.52(+4.79%)
Jan 28, 2016 11.38 11.64 10.80 10.86 10,183 -0.33(-2.91%)
Jan 27, 2016 11.51 11.64 10.93 11.19 12,320 -0.13(-1.15%)
Jan 26, 2016 11.51 11.68 10.99 11.32 22,295 +0.06(+0.58%)
Jan 25, 2016 11.25 11.71 10.86 11.25 13,290 +0.07(+0.58%)
Jan 22, 2016 11.12 11.51 10.99 11.19 6,874 +0.20(+1.77%)
Jan 21, 2016 10.99 11.51 10.86 10.99 5,719 +0.13(+1.20%)
Jan 20, 2016 11.23 11.23 10.67 10.86 22,678 -0.26(-2.34%)
Jan 19, 2016 11.64 12.03 10.86 11.12 16,981 -0.52(-4.47%)
Jan 15, 2016 11.97 11.64 11.64 11.64 29,730 -0.77(-6.18%)
Jan 14, 2016 14.38 14.38 11.29 12.41 92,890 -2.09(-14.44%)
Jan 13, 2016 14.96 15.09 14.31 14.51 29,205 -0.52(-3.46%)
Jan 12, 2016 15.16 15.22 15.03 15.03 8,239 -0.07(-0.43%)
Jan 11, 2016 16.33 16.33 14.96 15.09 15,381 -1.24(-7.57%)
Jan 08, 2016 16.65 16.91 16.20 16.33 10,159 -0.39(-2.33%)
Jan 07, 2016 15.29 16.91 15.09 16.72 15,078 +1.04(+6.64%)
Jan 06, 2016 15.42 15.81 14.70 15.68 10,967 +0.26(+1.69%)
Jan 05, 2016 16.72 16.91 15.42 15.42 24,526 -1.50(-8.85%)
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.