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 (%)
Sep 29, 2017 9.826 10.22 9.501 10.22 35,691 +0.72(+7.53%)
Sep 28, 2017 9.045 9.956 9.045 9.501 55,751 +0.52(+5.80%)
Sep 27, 2017 8.785 9.039 8.720 8.980 11,231 +0.20(+2.22%)
Sep 26, 2017 8.178 8.915 6.898 8.785 62,061 +0.33(+3.85%)
Sep 25, 2017 8.460 8.525 8.330 8.460 25,065 +0.00(+0.00%)
Sep 22, 2017 8.330 8.525 8.134 8.460 9,965 +0.20(+2.36%)
Sep 21, 2017 8.199 8.460 8.004 8.264 24,644 +0.07(+0.79%)
Sep 20, 2017 8.004 8.199 7.809 8.199 19,033 +0.20(+2.44%)
Sep 19, 2017 8.069 8.115 7.158 8.004 29,347 +0.13(+1.65%)
Sep 18, 2017 7.419 7.939 7.419 7.874 21,480 +0.33(+4.31%)
Sep 15, 2017 7.353 7.592 7.353 7.549 5,814 +0.07(+0.87%)
Sep 14, 2017 7.353 7.484 7.288 7.484 3,235 +0.07(+0.88%)
Sep 13, 2017 7.288 7.484 7.288 7.419 4,246 +0.07(+0.88%)
Sep 12, 2017 7.223 7.419 7.158 7.353 5,499 +0.13(+1.80%)
Sep 11, 2017 7.484 7.484 7.223 7.223 8,944 -0.33(-4.31%)
Sep 08, 2017 7.353 7.679 7.165 7.549 19,214 +0.28(+3.80%)
Sep 07, 2017 7.353 7.419 7.223 7.272 6,739 -0.15(-1.97%)
Sep 06, 2017 7.288 7.484 7.288 7.419 3,106 +0.20(+2.70%)
Sep 05, 2017 7.158 7.288 7.158 7.223 7,990 +0.10(+1.37%)
Sep 01, 2017 7.093 7.158 7.028 7.126 7,652 +0.10(+1.39%)
Aug 31, 2017 7.093 7.158 6.963 7.028 10,533 +0.07(+0.93%)
Aug 30, 2017 7.093 7.093 6.963 6.963 6,708 +0.00(+0.00%)
Aug 29, 2017 7.158 7.223 6.963 6.963 8,760 -0.20(-2.82%)
Aug 28, 2017 7.614 7.614 7.028 7.165 22,140 -0.12(-1.70%)
Aug 25, 2017 7.744 7.744 7.288 7.288 5,069 -0.20(-2.61%)
Aug 24, 2017 7.549 7.679 7.353 7.484 7,916 +0.13(+1.77%)
Aug 23, 2017 7.549 7.549 7.288 7.353 3,514 -0.20(-2.59%)
Aug 22, 2017 7.353 7.549 7.223 7.549 2,494 +0.13(+1.75%)
Aug 21, 2017 7.419 7.809 7.419 7.419 3,300 -0.17(-2.27%)
Aug 18, 2017 7.614 7.711 7.419 7.591 10,974 -0.02(-0.30%)
Aug 17, 2017 7.614 7.678 7.321 7.614 6,765 +0.07(+0.86%)
Aug 16, 2017 7.288 7.679 7.158 7.549 8,378 +0.33(+4.50%)
Aug 15, 2017 7.288 7.288 7.093 7.223 5,017 +0.13(+1.83%)
Aug 14, 2017 7.288 7.288 6.833 7.093 9,245 -0.06(-0.85%)
Aug 11, 2017 7.419 7.528 7.093 7.154 12,116 -0.13(-1.85%)
Aug 10, 2017 7.809 7.809 7.158 7.288 10,297 -0.33(-4.27%)
Aug 09, 2017 7.484 7.809 7.353 7.614 18,966 +0.20(+2.63%)
Aug 08, 2017 7.419 7.519 7.353 7.419 2,503 +0.07(+0.88%)
Aug 07, 2017 7.223 7.484 7.158 7.353 8,282 +0.07(+0.89%)
Aug 04, 2017 7.549 7.549 6.833 7.288 17,331 -0.26(-3.45%)
Aug 03, 2017 7.549 7.614 7.484 7.549 9,332 -0.07(-0.85%)
Aug 02, 2017 7.679 7.679 7.223 7.614 22,655 -0.13(-1.68%)
Aug 01, 2017 7.809 7.959 7.484 7.744 19,600 -0.01(-0.08%)
Jul 31, 2017 9.110 9.306 6.287 7.750 140,636 -1.10(-12.43%)
Jul 28, 2017 8.850 9.045 8.785 8.850 11,155 +0.07(+0.74%)
Jul 27, 2017 8.754 8.915 8.655 8.785 17,808 +0.07(+0.75%)
Jul 26, 2017 9.045 9.045 8.590 8.720 8,735 -0.13(-1.47%)
Jul 25, 2017 8.915 9.045 8.785 8.850 8,647 -0.13(-1.45%)
Jul 24, 2017 9.110 9.306 8.915 8.980 6,317 -0.20(-2.13%)
Jul 21, 2017 9.176 9.337 8.915 9.176 11,143 +0.13(+1.44%)
Jul 20, 2017 9.176 9.350 8.786 9.045 5,444 +0.00(+0.00%)
Jul 19, 2017 8.980 9.176 8.655 9.045 5,753 +0.37(+4.28%)
Jul 18, 2017 9.241 9.436 8.525 8.674 40,470 -0.24(-2.70%)
Jul 17, 2017 8.460 8.980 8.395 8.915 16,216 +0.46(+5.38%)
Jul 14, 2017 8.395 8.525 8.330 8.460 8,026 +0.20(+2.36%)
Jul 13, 2017 8.199 8.460 8.134 8.264 7,044 +0.00(+0.00%)
Jul 12, 2017 8.330 8.330 8.069 8.264 5,381 +0.00(+0.00%)
Jul 11, 2017 8.134 8.330 8.102 8.264 7,896 +0.20(+2.42%)
Jul 10, 2017 7.679 8.134 7.679 8.069 7,905 +0.07(+0.81%)
Jul 07, 2017 7.874 8.069 7.769 8.004 5,820 +0.13(+1.65%)
Jul 06, 2017 7.874 7.874 7.745 7.874 1,380 +0.00(+0.00%)
Jul 05, 2017 8.069 8.199 7.860 7.874 9,759 -0.20(-2.42%)
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.