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 )

23.36 +0.22 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2020 7.684 7.922 7.578 7.709 166,296 +0.02(+0.32%)
Nov 27, 2020 7.489 7.725 7.317 7.684 46,240 +0.28(+3.85%)
Nov 25, 2020 7.318 7.465 7.139 7.400 97,153 +0.03(+0.44%)
Nov 24, 2020 7.489 7.578 7.302 7.367 69,701 -0.07(-0.98%)
Nov 23, 2020 7.522 7.522 7.359 7.440 124,360 -0.04(-0.54%)
Nov 20, 2020 7.335 7.522 6.912 7.481 71,943 -0.01(-0.11%)
Nov 19, 2020 7.489 7.497 7.278 7.489 53,499 +0.00(+0.00%)
Nov 18, 2020 7.644 7.705 7.237 7.489 114,940 -0.15(-1.92%)
Nov 17, 2020 7.229 7.644 6.944 7.635 166,267 +0.51(+7.19%)
Nov 16, 2020 6.603 7.196 6.538 7.123 68,541 +0.81(+12.74%)
Nov 13, 2020 6.383 6.570 6.261 6.318 18,323 +0.02(+0.39%)
Nov 12, 2020 6.782 7.050 6.261 6.294 37,275 -0.41(-6.18%)
Nov 11, 2020 7.156 7.481 6.546 6.708 426,895 -0.45(-6.25%)
Nov 10, 2020 6.261 7.286 6.261 7.156 258,396 +0.88(+13.99%)
Nov 09, 2020 6.009 6.408 5.781 6.277 115,443 +0.59(+10.29%)
Nov 06, 2020 5.611 5.806 5.485 5.692 20,660 +0.11(+1.89%)
Nov 05, 2020 5.603 5.822 5.472 5.586 42,935 +0.00(+0.00%)
Nov 04, 2020 5.765 5.773 5.509 5.586 13,183 -0.12(-2.14%)
Nov 03, 2020 5.578 5.773 5.578 5.708 22,752 +0.20(+3.54%)
Nov 02, 2020 5.643 5.643 5.497 5.513 19,452 +0.00(+0.00%)
Oct 30, 2020 5.448 5.682 5.147 5.513 50,298 +0.02(+0.44%)
Oct 29, 2020 5.611 5.696 5.456 5.489 20,030 -0.05(-0.88%)
Oct 28, 2020 5.895 5.994 5.497 5.537 51,682 -0.52(-8.59%)
Oct 27, 2020 5.822 6.164 5.700 6.058 43,216 +0.25(+4.34%)
Oct 26, 2020 6.017 6.025 5.716 5.806 38,715 -0.28(-4.55%)
Oct 23, 2020 6.196 6.196 6.050 6.082 19,307 -0.09(-1.45%)
Oct 22, 2020 6.212 6.310 6.025 6.172 27,344 -0.11(-1.81%)
Oct 21, 2020 6.180 6.334 5.977 6.286 43,999 +0.02(+0.39%)
Oct 20, 2020 6.147 6.359 6.082 6.261 51,410 +0.11(+1.85%)
Oct 19, 2020 6.131 6.253 6.090 6.147 46,589 +0.06(+0.93%)
Oct 16, 2020 6.099 6.099 5.960 6.090 27,916 +0.01(+0.13%)
Oct 15, 2020 5.773 6.107 5.700 6.082 26,124 +0.22(+3.74%)
Oct 14, 2020 5.903 5.936 5.773 5.863 13,856 -0.10(-1.64%)
Oct 13, 2020 6.042 6.100 5.342 5.960 137,581 -0.04(-0.68%)
Oct 12, 2020 6.343 6.359 5.960 6.001 78,606 -0.34(-5.38%)
Oct 09, 2020 6.180 6.375 6.164 6.343 52,143 +0.15(+2.36%)
Oct 08, 2020 5.895 6.212 5.871 6.196 73,525 +0.33(+5.54%)
Oct 07, 2020 5.627 5.936 5.627 5.871 23,545 +0.26(+4.64%)
Oct 06, 2020 5.855 5.855 5.562 5.611 67,550 -0.24(-4.17%)
Oct 05, 2020 5.692 6.099 5.692 5.855 73,377 +0.20(+3.60%)
Oct 02, 2020 5.505 5.676 5.416 5.651 38,738 +0.04(+0.72%)
Oct 01, 2020 5.611 5.668 5.379 5.611 65,641 +0.00(+0.00%)
Sep 30, 2020 5.708 5.708 5.521 5.611 75,224 +0.00(+0.00%)
Sep 29, 2020 5.163 5.655 5.163 5.611 193,689 +0.53(+10.40%)
Sep 28, 2020 4.936 5.123 4.936 5.082 87,936 +0.15(+2.97%)
Sep 25, 2020 4.887 4.976 4.854 4.936 85,347 +0.05(+1.00%)
Sep 24, 2020 4.667 4.920 4.667 4.887 71,463 +0.18(+3.80%)
Sep 23, 2020 4.635 4.920 4.505 4.708 84,751 +0.12(+2.66%)
Sep 22, 2020 4.635 4.635 4.505 4.586 25,322 -0.02(-0.35%)
Sep 21, 2020 4.822 4.861 4.505 4.602 52,775 -0.19(-3.90%)
Sep 18, 2020 4.537 4.920 4.480 4.789 175,614 +0.39(+8.87%)
Sep 17, 2020 4.545 4.674 4.399 4.399 71,008 -0.25(-5.42%)
Sep 16, 2020 4.716 4.879 4.602 4.651 216,195 -0.02(-0.52%)
Sep 15, 2020 4.611 4.757 4.611 4.676 84,843 +0.06(+1.23%)
Sep 14, 2020 4.464 4.708 4.464 4.619 149,946 +0.20(+4.60%)
Sep 11, 2020 4.489 4.545 4.350 4.415 61,981 -0.07(-1.63%)
Sep 10, 2020 4.350 4.489 4.342 4.489 28,270 +0.20(+4.74%)
Sep 09, 2020 4.375 4.375 4.212 4.285 15,041 -0.02(-0.38%)
Sep 08, 2020 4.432 4.432 4.188 4.302 26,789 -0.15(-3.29%)
Sep 04, 2020 4.489 4.489 4.228 4.448 77,108 -0.09(-2.06%)
Sep 03, 2020 4.619 4.631 4.399 4.541 47,022 -0.13(-2.87%)
Sep 02, 2020 4.594 4.676 4.505 4.676 22,255 +0.07(+1.59%)
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.