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 +0.44 (+1.61%)
Official Closing 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 (%)
Jul 31, 2017 8.984 9.176 6.199 7.643 142,619 -1.08(-12.43%)
Jul 28, 2017 8.727 8.920 8.663 8.727 11,312 +0.06(+0.74%)
Jul 27, 2017 8.632 8.791 8.535 8.663 18,059 +0.06(+0.75%)
Jul 26, 2017 8.920 8.920 8.470 8.599 8,858 -0.13(-1.47%)
Jul 25, 2017 8.791 8.920 8.663 8.727 8,769 -0.13(-1.45%)
Jul 24, 2017 8.984 9.176 8.791 8.855 6,406 -0.19(-2.13%)
Jul 21, 2017 9.048 9.207 8.791 9.048 11,300 +0.13(+1.44%)
Jul 20, 2017 9.048 9.220 8.664 8.920 5,520 +0.00(+0.00%)
Jul 19, 2017 8.855 9.048 8.535 8.920 5,834 +0.37(+4.28%)
Jul 18, 2017 9.112 9.305 8.406 8.554 41,040 -0.24(-2.70%)
Jul 17, 2017 8.342 8.855 8.278 8.791 16,445 +0.45(+5.38%)
Jul 14, 2017 8.278 8.406 8.214 8.342 8,140 +0.19(+2.36%)
Jul 13, 2017 8.085 8.342 8.021 8.150 7,144 +0.00(+0.00%)
Jul 12, 2017 8.214 8.214 7.957 8.150 5,457 +0.00(+0.00%)
Jul 11, 2017 8.021 8.214 7.989 8.150 8,008 +0.19(+2.42%)
Jul 10, 2017 7.572 8.021 7.572 7.957 8,017 +0.06(+0.81%)
Jul 07, 2017 7.765 7.957 7.661 7.893 5,902 +0.13(+1.65%)
Jul 06, 2017 7.765 7.765 7.637 7.765 1,399 +0.00(+0.00%)
Jul 05, 2017 7.957 8.085 7.750 7.765 9,896 -0.19(-2.42%)
Jul 03, 2017 7.700 8.150 7.697 7.957 6,588 +0.13(+1.64%)
Jun 30, 2017 7.893 7.893 7.829 7.829 2,800 -0.06(-0.81%)
Jun 29, 2017 7.765 7.957 7.573 7.893 5,479 +0.13(+1.65%)
Jun 28, 2017 8.021 8.021 7.572 7.765 14,503 -0.06(-0.82%)
Jun 27, 2017 8.085 8.085 7.829 7.829 5,485 -0.19(-2.39%)
Jun 26, 2017 8.150 8.278 7.718 8.021 7,747 +0.13(+1.62%)
Jun 23, 2017 7.765 7.957 7.765 7.893 4,760 +0.06(+0.82%)
Jun 22, 2017 8.015 8.021 7.765 7.829 7,281 +0.00(+0.00%)
Jun 21, 2017 8.021 8.021 7.765 7.829 7,237 -0.13(-1.61%)
Jun 20, 2017 8.021 8.291 7.893 7.957 9,743 -0.32(-3.88%)
Jun 19, 2017 8.406 8.406 8.214 8.278 3,730 +0.06(+0.78%)
Jun 16, 2017 8.278 8.424 8.085 8.214 9,438 +0.13(+1.59%)
Jun 15, 2017 7.700 8.361 7.696 8.085 12,603 +0.45(+5.88%)
Jun 14, 2017 7.829 8.015 7.636 7.636 6,565 -0.19(-2.46%)
Jun 13, 2017 8.150 8.350 7.829 7.829 12,054 -0.39(-4.69%)
Jun 12, 2017 8.214 8.535 8.214 8.214 5,945 +0.00(+0.00%)
Jun 09, 2017 8.214 8.580 8.150 8.214 8,920 +0.13(+1.59%)
Jun 08, 2017 7.957 8.150 7.957 8.085 2,560 +0.19(+2.44%)
Jun 07, 2017 8.214 8.214 7.893 7.893 4,182 -0.06(-0.81%)
Jun 06, 2017 7.829 8.085 7.829 7.957 3,606 -0.01(-0.08%)
Jun 05, 2017 8.085 8.155 7.957 7.964 1,637 -0.19(-2.28%)
Jun 02, 2017 8.150 8.214 8.085 8.150 14,422 +0.13(+1.60%)
Jun 01, 2017 7.508 8.214 7.508 8.021 8,760 +0.51(+6.84%)
May 31, 2017 7.765 7.765 7.444 7.508 5,742 -0.06(-0.85%)
May 30, 2017 7.700 7.829 7.572 7.572 2,633 -0.06(-0.84%)
May 26, 2017 7.765 7.829 7.508 7.636 11,183 -0.13(-1.65%)
May 25, 2017 7.765 7.887 7.765 7.765 5,953 +0.00(+0.00%)
May 24, 2017 7.709 7.957 7.709 7.765 11,205 +0.00(+0.00%)
May 23, 2017 7.636 7.957 7.636 7.765 8,999 +0.06(+0.83%)
May 22, 2017 7.893 7.893 7.572 7.700 10,441 +0.00(+0.00%)
May 19, 2017 7.572 8.021 7.572 7.700 7,418 +0.13(+1.69%)
May 18, 2017 7.893 8.312 7.380 7.572 29,647 -0.37(-4.69%)
May 17, 2017 8.085 8.199 7.893 7.945 6,475 -0.20(-2.51%)
May 16, 2017 8.406 8.598 8.150 8.150 9,736 -0.13(-1.55%)
May 15, 2017 8.470 8.535 8.214 8.278 18,130 +0.00(+0.00%)
May 12, 2017 8.278 8.342 8.214 8.278 4,934 +0.00(+0.00%)
May 11, 2017 8.342 8.470 8.278 8.278 6,637 -0.06(-0.77%)
May 10, 2017 8.278 8.451 8.278 8.342 3,411 -0.06(-0.76%)
May 09, 2017 8.342 8.470 8.214 8.406 6,656 +0.00(+0.00%)
May 08, 2017 8.732 8.732 8.214 8.406 40,002 -0.13(-1.50%)
May 05, 2017 8.599 8.663 8.278 8.535 5,544 -0.06(-0.75%)
May 04, 2017 8.984 9.048 8.021 8.599 22,453 -0.45(-4.96%)
May 03, 2017 8.984 9.305 8.984 9.048 5,930 -0.06(-0.70%)
May 02, 2017 9.561 9.561 8.663 9.112 32,567 +0.45(+5.19%)
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.