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 (%)
Jun 30, 2017 8.004 8.004 7.939 7.939 2,761 -0.07(-0.81%)
Jun 29, 2017 7.874 8.069 7.679 8.004 5,403 +0.13(+1.65%)
Jun 28, 2017 8.134 8.134 7.679 7.874 14,302 -0.07(-0.82%)
Jun 27, 2017 8.199 8.199 7.939 7.939 5,409 -0.19(-2.39%)
Jun 26, 2017 8.264 8.395 7.827 8.134 7,639 +0.13(+1.62%)
Jun 23, 2017 7.874 8.069 7.874 8.004 4,694 +0.07(+0.82%)
Jun 22, 2017 8.128 8.134 7.874 7.939 7,180 +0.00(+0.00%)
Jun 21, 2017 8.134 8.134 7.874 7.939 7,137 -0.13(-1.61%)
Jun 20, 2017 8.134 8.408 8.004 8.069 9,607 -0.33(-3.88%)
Jun 19, 2017 8.525 8.525 8.330 8.395 3,678 +0.07(+0.78%)
Jun 16, 2017 8.395 8.543 8.199 8.330 9,306 +0.13(+1.59%)
Jun 15, 2017 7.809 8.479 7.804 8.199 12,427 +0.46(+5.88%)
Jun 14, 2017 7.939 8.128 7.744 7.744 6,474 -0.20(-2.46%)
Jun 13, 2017 8.264 8.468 7.939 7.939 11,887 -0.39(-4.69%)
Jun 12, 2017 8.330 8.655 8.330 8.330 5,863 +0.00(+0.00%)
Jun 09, 2017 8.330 8.701 8.264 8.330 8,796 +0.13(+1.59%)
Jun 08, 2017 8.069 8.264 8.069 8.199 2,525 +0.20(+2.44%)
Jun 07, 2017 8.330 8.330 8.004 8.004 4,124 -0.07(-0.81%)
Jun 06, 2017 7.939 8.199 7.939 8.069 3,556 -0.01(-0.08%)
Jun 05, 2017 8.199 8.270 8.069 8.076 1,615 -0.19(-2.28%)
Jun 02, 2017 8.264 8.330 8.199 8.264 14,221 +0.13(+1.60%)
Jun 01, 2017 7.614 8.330 7.614 8.134 8,638 +0.52(+6.84%)
May 31, 2017 7.874 7.874 7.549 7.614 5,662 -0.07(-0.85%)
May 30, 2017 7.809 7.939 7.679 7.679 2,597 -0.07(-0.84%)
May 26, 2017 7.874 7.939 7.614 7.744 11,028 -0.13(-1.65%)
May 25, 2017 7.874 7.998 7.874 7.874 5,870 +0.00(+0.00%)
May 24, 2017 7.818 8.069 7.818 7.874 11,049 +0.00(+0.00%)
May 23, 2017 7.744 8.069 7.744 7.874 8,873 +0.07(+0.83%)
May 22, 2017 8.004 8.004 7.679 7.809 10,296 +0.00(+0.00%)
May 19, 2017 7.679 8.134 7.679 7.809 7,315 +0.13(+1.69%)
May 18, 2017 8.004 8.429 7.484 7.679 29,235 -0.38(-4.69%)
May 17, 2017 8.199 8.315 8.004 8.057 6,385 -0.21(-2.51%)
May 16, 2017 8.525 8.719 8.264 8.264 9,601 -0.13(-1.55%)
May 15, 2017 8.590 8.655 8.330 8.395 17,878 +0.00(+0.00%)
May 12, 2017 8.395 8.460 8.330 8.395 4,866 +0.00(+0.00%)
May 11, 2017 8.460 8.590 8.395 8.395 6,545 -0.07(-0.77%)
May 10, 2017 8.395 8.570 8.395 8.460 3,363 -0.07(-0.76%)
May 09, 2017 8.460 8.590 8.330 8.525 6,563 +0.00(+0.00%)
May 08, 2017 8.855 8.855 8.330 8.525 39,446 -0.13(-1.50%)
May 05, 2017 8.720 8.785 8.395 8.655 5,467 -0.07(-0.75%)
May 04, 2017 9.110 9.176 8.134 8.720 22,140 -0.46(-4.96%)
May 03, 2017 9.110 9.436 9.110 9.176 5,848 -0.07(-0.70%)
May 02, 2017 9.696 9.696 8.785 9.241 32,114 +0.46(+5.19%)
May 01, 2017 8.720 8.980 8.590 8.785 8,762 +0.26(+3.05%)
Apr 28, 2017 8.720 8.720 8.330 8.525 19,500 -0.07(-0.76%)
Apr 27, 2017 8.785 8.811 8.590 8.590 12,132 -0.20(-2.22%)
Apr 26, 2017 8.720 8.915 8.655 8.785 11,086 +0.00(+0.00%)
Apr 25, 2017 8.785 8.915 8.785 8.785 9,926 -0.13(-1.46%)
Apr 24, 2017 8.915 8.915 8.850 8.915 6,697 +0.00(+0.00%)
Apr 21, 2017 9.241 9.241 8.850 8.915 7,714 -0.04(-0.44%)
Apr 20, 2017 8.915 8.980 8.850 8.954 7,550 +0.04(+0.44%)
Apr 19, 2017 9.110 9.140 8.850 8.915 12,021 -0.26(-2.84%)
Apr 18, 2017 9.110 9.176 9.110 9.176 8,680 +0.00(+0.00%)
Apr 17, 2017 9.110 9.176 9.110 9.176 4,416 +0.07(+0.71%)
Apr 13, 2017 9.306 9.501 8.980 9.110 7,353 -0.04(-0.40%)
Apr 12, 2017 9.566 9.566 9.110 9.147 12,271 -0.22(-2.39%)
Apr 11, 2017 9.241 9.566 8.915 9.371 24,786 +0.33(+3.60%)
Apr 10, 2017 9.110 9.436 8.980 9.045 18,358 -0.07(-0.71%)
Apr 07, 2017 9.241 9.436 9.110 9.110 19,795 -0.07(-0.71%)
Apr 06, 2017 9.110 9.436 9.110 9.176 7,269 +0.00(+0.00%)
Apr 05, 2017 9.501 9.566 9.110 9.176 5,493 -0.26(-2.76%)
Apr 04, 2017 9.436 9.696 9.436 9.436 4,779 -0.07(-0.68%)
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.