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 )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2020 3.403 3.415 3.298 3.337 42,122 -0.12(-3.50%)
May 28, 2020 3.763 3.771 3.458 3.458 79,714 -0.22(-6.00%)
May 27, 2020 3.763 3.763 3.555 3.679 61,585 +0.04(+0.99%)
May 26, 2020 3.579 3.691 3.515 3.643 47,773 +0.06(+1.79%)
May 22, 2020 3.531 3.603 3.515 3.579 27,167 +0.04(+1.13%)
May 21, 2020 3.595 3.743 3.539 3.539 22,269 -0.06(-1.67%)
May 20, 2020 3.450 3.651 3.370 3.599 120,817 +0.22(+6.53%)
May 19, 2020 3.394 3.495 3.354 3.378 22,507 -0.10(-3.00%)
May 18, 2020 3.362 3.491 3.242 3.482 60,068 +0.19(+5.85%)
May 15, 2020 2.977 3.330 2.977 3.290 101,194 +0.21(+6.77%)
May 14, 2020 3.170 3.226 2.969 3.081 101,690 -0.20(-6.11%)
May 13, 2020 3.643 3.643 3.282 3.282 108,922 -0.33(-9.11%)
May 12, 2020 3.354 3.611 3.354 3.611 195,371 +0.22(+6.38%)
May 11, 2020 3.434 3.434 3.218 3.394 51,580 -0.01(-0.24%)
May 08, 2020 3.426 3.466 3.354 3.402 31,779 +0.00(+0.00%)
May 07, 2020 3.378 3.426 3.306 3.402 34,589 +0.06(+1.68%)
May 06, 2020 3.587 3.587 3.302 3.346 24,365 -0.14(-3.92%)
May 05, 2020 3.386 3.595 3.270 3.482 71,772 +0.11(+3.33%)
May 04, 2020 3.587 3.587 3.370 3.370 23,015 -0.22(-6.04%)
May 01, 2020 3.980 3.980 3.458 3.587 38,384 -0.29(-7.45%)
Apr 30, 2020 3.820 3.900 3.683 3.876 55,218 +0.04(+1.08%)
Apr 29, 2020 3.908 4.068 3.779 3.834 70,208 +0.07(+1.88%)
Apr 28, 2020 3.795 3.795 3.699 3.763 43,857 -0.02(-0.42%)
Apr 27, 2020 3.434 3.789 3.402 3.779 73,918 +0.43(+12.98%)
Apr 24, 2020 3.539 3.539 3.274 3.345 37,137 -0.14(-3.94%)
Apr 23, 2020 3.491 3.603 3.434 3.482 42,621 +0.02(+0.58%)
Apr 22, 2020 3.394 3.515 3.330 3.462 63,368 +0.22(+6.90%)
Apr 21, 2020 3.210 3.381 3.097 3.239 22,716 -0.07(-2.03%)
Apr 20, 2020 3.346 3.370 3.226 3.306 30,058 -0.04(-1.20%)
Apr 17, 2020 3.306 3.370 3.121 3.346 19,939 +0.23(+7.47%)
Apr 16, 2020 3.210 3.258 3.025 3.113 26,078 -0.10(-3.24%)
Apr 15, 2020 3.250 3.370 3.121 3.218 33,586 -0.25(-7.18%)
Apr 14, 2020 3.089 3.482 3.081 3.466 68,251 +0.39(+12.50%)
Apr 13, 2020 3.089 3.089 2.913 3.081 35,649 +0.02(+0.79%)
Apr 09, 2020 3.057 3.239 2.937 3.057 28,414 +0.05(+1.60%)
Apr 08, 2020 2.873 3.023 2.795 3.009 39,414 +0.18(+6.53%)
Apr 07, 2020 2.857 2.865 2.712 2.825 16,508 +0.14(+5.39%)
Apr 06, 2020 2.423 2.881 2.423 2.680 22,472 +0.26(+10.96%)
Apr 03, 2020 2.768 2.768 2.415 2.415 12,960 -0.32(-11.73%)
Apr 02, 2020 2.744 2.841 2.544 2.736 42,557 -0.20(-6.83%)
Apr 01, 2020 3.009 3.057 2.865 2.937 29,416 -0.03(-1.08%)
Mar 31, 2020 2.969 3.089 2.961 2.969 27,313 -0.02(-0.54%)
Mar 30, 2020 3.210 3.210 2.969 2.985 27,681 -0.21(-6.53%)
Mar 27, 2020 3.354 3.383 2.833 3.194 36,265 -0.21(-6.13%)
Mar 26, 2020 3.097 3.402 3.089 3.402 41,285 +0.42(+13.98%)
Mar 25, 2020 2.792 3.041 2.685 2.985 70,958 +0.35(+13.10%)
Mar 24, 2020 2.544 2.656 2.383 2.639 144,526 +0.32(+13.81%)
Mar 23, 2020 2.427 2.496 2.276 2.319 44,141 -0.17(-6.77%)
Mar 20, 2020 2.271 2.640 2.199 2.487 38,757 +0.32(+14.82%)
Mar 19, 2020 2.463 2.504 2.094 2.167 81,487 -0.22(-9.09%)
Mar 18, 2020 2.584 2.672 2.271 2.383 163,254 -0.42(-14.90%)
Mar 17, 2020 2.857 3.009 2.728 2.800 42,475 -0.05(-1.69%)
Mar 16, 2020 3.170 3.170 2.749 2.849 158,194 -0.59(-17.25%)
Mar 13, 2020 3.210 3.442 3.081 3.442 46,858 +0.37(+12.01%)
Mar 12, 2020 3.531 3.563 3.025 3.073 40,140 -0.52(-14.51%)
Mar 11, 2020 3.948 3.948 3.575 3.595 103,638 -0.45(-11.11%)
Mar 10, 2020 4.140 4.221 3.892 4.044 80,654 +0.26(+7.01%)
Mar 09, 2020 3.996 3.996 3.687 3.779 137,388 -0.38(-9.07%)
Mar 06, 2020 4.301 4.421 4.012 4.157 90,975 -0.01(-0.19%)
Mar 05, 2020 4.582 4.664 4.116 4.165 121,037 -0.44(-9.58%)
Mar 04, 2020 4.445 4.823 4.429 4.606 195,558 +0.15(+3.42%)
Mar 03, 2020 4.293 4.614 4.293 4.453 56,485 +0.20(+4.72%)
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.