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 )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.450 3.461 3.343 3.383 41,552 -0.12(-3.50%)
May 28, 2020 3.815 3.823 3.506 3.506 78,634 -0.22(-6.00%)
May 27, 2020 3.815 3.815 3.604 3.730 60,750 +0.04(+0.99%)
May 26, 2020 3.628 3.742 3.563 3.693 47,126 +0.07(+1.79%)
May 22, 2020 3.579 3.652 3.563 3.628 26,799 +0.04(+1.13%)
May 21, 2020 3.644 3.794 3.587 3.587 21,967 -0.06(-1.67%)
May 20, 2020 3.498 3.701 3.416 3.648 119,180 +0.22(+6.53%)
May 19, 2020 3.441 3.543 3.400 3.425 22,202 -0.11(-3.00%)
May 18, 2020 3.408 3.538 3.286 3.530 59,254 +0.20(+5.85%)
May 15, 2020 3.018 3.376 3.018 3.335 99,823 +0.21(+6.77%)
May 14, 2020 3.213 3.270 3.010 3.124 100,312 -0.20(-6.11%)
May 13, 2020 3.693 3.693 3.327 3.327 107,446 -0.33(-9.11%)
May 12, 2020 3.400 3.660 3.400 3.660 192,724 +0.22(+6.38%)
May 11, 2020 3.482 3.482 3.262 3.441 50,881 -0.01(-0.24%)
May 08, 2020 3.473 3.514 3.400 3.449 31,348 +0.00(+0.00%)
May 07, 2020 3.425 3.473 3.351 3.449 34,120 +0.06(+1.68%)
May 06, 2020 3.636 3.636 3.347 3.392 24,035 -0.14(-3.92%)
May 05, 2020 3.433 3.644 3.315 3.530 70,799 +0.11(+3.33%)
May 04, 2020 3.636 3.636 3.416 3.416 22,703 -0.22(-6.04%)
May 01, 2020 4.035 4.035 3.506 3.636 37,864 -0.29(-7.45%)
Apr 30, 2020 3.872 3.953 3.734 3.929 54,470 +0.04(+1.08%)
Apr 29, 2020 3.961 4.124 3.831 3.887 69,256 +0.07(+1.88%)
Apr 28, 2020 3.848 3.848 3.750 3.815 43,263 -0.02(-0.42%)
Apr 27, 2020 3.482 3.841 3.449 3.831 72,916 +0.44(+12.98%)
Apr 24, 2020 3.587 3.587 3.319 3.391 36,634 -0.14(-3.94%)
Apr 23, 2020 3.538 3.652 3.482 3.530 42,043 +0.02(+0.58%)
Apr 22, 2020 3.441 3.563 3.375 3.510 62,510 +0.23(+6.90%)
Apr 21, 2020 3.254 3.428 3.140 3.283 22,408 -0.07(-2.03%)
Apr 20, 2020 3.392 3.416 3.270 3.351 29,650 -0.04(-1.20%)
Apr 17, 2020 3.351 3.417 3.164 3.392 19,669 +0.24(+7.47%)
Apr 16, 2020 3.254 3.302 3.067 3.156 25,725 -0.11(-3.24%)
Apr 15, 2020 3.294 3.416 3.164 3.262 33,131 -0.25(-7.18%)
Apr 14, 2020 3.132 3.530 3.124 3.514 67,326 +0.39(+12.50%)
Apr 13, 2020 3.132 3.132 2.953 3.124 35,166 +0.02(+0.79%)
Apr 09, 2020 3.099 3.283 2.977 3.099 28,029 +0.05(+1.60%)
Apr 08, 2020 2.912 3.064 2.833 3.050 38,880 +0.19(+6.53%)
Apr 07, 2020 2.896 2.904 2.749 2.863 16,285 +0.15(+5.39%)
Apr 06, 2020 2.457 2.920 2.457 2.717 22,167 +0.27(+10.96%)
Apr 03, 2020 2.806 2.806 2.448 2.448 12,785 -0.33(-11.73%)
Apr 02, 2020 2.782 2.880 2.579 2.774 41,981 -0.20(-6.83%)
Apr 01, 2020 3.050 3.099 2.904 2.977 29,017 -0.03(-1.08%)
Mar 31, 2020 3.010 3.132 3.002 3.010 26,943 -0.02(-0.54%)
Mar 30, 2020 3.254 3.254 3.010 3.026 27,306 -0.21(-6.53%)
Mar 27, 2020 3.400 3.429 2.871 3.237 35,774 -0.21(-6.13%)
Mar 26, 2020 3.140 3.449 3.132 3.449 40,726 +0.42(+13.98%)
Mar 25, 2020 2.831 3.083 2.722 3.026 69,996 +0.35(+13.10%)
Mar 24, 2020 2.579 2.692 2.416 2.675 142,568 +0.32(+13.81%)
Mar 23, 2020 2.461 2.530 2.307 2.351 43,543 -0.17(-6.77%)
Mar 20, 2020 2.302 2.676 2.229 2.522 38,232 +0.33(+14.81%)
Mar 19, 2020 2.497 2.538 2.123 2.196 80,383 -0.22(-9.09%)
Mar 18, 2020 2.619 2.709 2.302 2.416 161,042 -0.42(-14.90%)
Mar 17, 2020 2.896 3.050 2.766 2.839 41,900 -0.05(-1.69%)
Mar 16, 2020 3.213 3.213 2.786 2.888 156,051 -0.60(-17.25%)
Mar 13, 2020 3.254 3.490 3.124 3.490 46,223 +0.37(+12.01%)
Mar 12, 2020 3.579 3.612 3.067 3.115 39,596 -0.53(-14.51%)
Mar 11, 2020 4.002 4.002 3.624 3.644 102,234 -0.46(-11.11%)
Mar 10, 2020 4.197 4.279 3.945 4.100 79,561 +0.27(+7.01%)
Mar 09, 2020 4.051 4.051 3.738 3.831 135,527 -0.38(-9.07%)
Mar 06, 2020 4.360 4.482 4.067 4.214 89,742 -0.01(-0.19%)
Mar 05, 2020 4.645 4.728 4.173 4.222 119,397 -0.45(-9.58%)
Mar 04, 2020 4.506 4.889 4.490 4.669 192,908 +0.15(+3.42%)
Mar 03, 2020 4.352 4.677 4.352 4.515 55,720 +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.