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 (%)
Dec 29, 2017 7.546 7.546 7.546 0 -0.13(-1.69%)
Dec 28, 2017 7.611 7.741 7.546 7.676 6,884 +0.13(+1.72%)
Dec 27, 2017 7.936 8.001 7.546 7.546 16,037 -0.39(-4.92%)
Dec 26, 2017 7.676 8.066 7.676 7.936 12,298 +0.26(+3.39%)
Dec 22, 2017 7.741 7.741 7.555 7.676 6,659 -0.00(-0.06%)
Dec 21, 2017 7.481 7.741 7.422 7.681 19,415 +0.13(+1.78%)
Dec 20, 2017 7.416 7.546 7.416 7.546 6,582 +0.13(+1.75%)
Dec 19, 2017 7.416 7.546 7.416 7.416 13,199 -0.07(-0.87%)
Dec 18, 2017 7.546 7.611 7.416 7.481 12,925 -0.13(-1.71%)
Dec 15, 2017 7.481 7.676 7.351 7.611 17,379 +0.13(+1.74%)
Dec 14, 2017 7.741 7.741 7.481 7.481 14,915 -0.20(-2.54%)
Dec 13, 2017 7.741 7.741 7.676 7.676 6,692 +0.00(+0.00%)
Dec 12, 2017 7.286 7.780 7.286 7.676 29,435 +0.23(+3.06%)
Dec 11, 2017 7.546 7.611 7.221 7.448 31,240 -0.03(-0.43%)
Dec 08, 2017 7.416 8.262 7.351 7.481 107,951 +0.23(+3.14%)
Dec 07, 2017 7.481 7.481 7.221 7.253 23,944 +0.03(+0.45%)
Dec 06, 2017 7.546 7.546 7.221 7.221 20,386 -0.33(-4.31%)
Dec 05, 2017 7.351 7.546 7.221 7.546 28,017 +0.20(+2.65%)
Dec 04, 2017 7.676 7.676 7.351 7.351 23,566 -0.33(-4.24%)
Dec 01, 2017 7.806 7.806 7.611 7.676 16,918 -0.07(-0.84%)
Nov 30, 2017 7.806 7.806 7.676 7.741 9,775 +0.00(+0.00%)
Nov 29, 2017 7.806 7.936 7.676 7.741 18,165 -0.13(-1.65%)
Nov 28, 2017 7.936 7.936 7.741 7.871 21,786 -0.07(-0.82%)
Nov 27, 2017 8.066 8.125 7.611 7.936 21,352 -0.13(-1.61%)
Nov 24, 2017 7.936 8.131 7.843 8.066 11,320 +0.26(+3.33%)
Nov 22, 2017 7.546 7.871 7.481 7.806 25,754 +0.20(+2.56%)
Nov 21, 2017 7.806 7.806 7.546 7.611 35,266 -0.13(-1.68%)
Nov 20, 2017 7.806 7.871 7.741 7.741 14,453 -0.13(-1.65%)
Nov 17, 2017 7.936 8.392 7.741 7.871 40,741 +0.13(+1.68%)
Nov 16, 2017 7.806 7.936 7.676 7.741 25,280 +0.00(+0.00%)
Nov 15, 2017 7.936 8.327 7.481 7.741 38,208 -0.14(-1.73%)
Nov 14, 2017 8.131 8.131 7.809 7.878 28,958 -0.25(-3.12%)
Nov 13, 2017 8.392 8.392 8.001 8.131 43,811 -0.20(-2.34%)
Nov 10, 2017 9.107 9.107 8.196 8.327 65,811 -0.59(-6.57%)
Nov 09, 2017 9.432 9.432 8.847 8.912 99,759 -0.78(-8.05%)
Nov 08, 2017 10.60 10.72 8.977 9.693 386,357 -2.93(-23.20%)
Nov 07, 2017 9.888 12.62 9.758 12.62 903,730 +3.06(+31.97%)
Nov 06, 2017 9.367 9.758 9.302 9.563 46,237 +0.26(+2.80%)
Nov 03, 2017 9.432 10.15 9.107 9.302 154,548 -0.04(-0.42%)
Nov 02, 2017 9.628 9.107 9.341 15,911 -0.16(-1.64%)
Nov 01, 2017 9.563 9.563 9.432 9.498 11,802 +0.07(+0.69%)
Oct 31, 2017 9.563 9.563 9.432 9.432 3,988 -0.07(-0.68%)
Oct 30, 2017 9.563 9.628 9.432 9.498 2,868 +0.06(+0.68%)
Oct 27, 2017 9.563 9.628 9.302 9.433 7,618 -0.19(-2.02%)
Oct 26, 2017 9.888 9.888 9.432 9.628 13,002 -0.13(-1.33%)
Oct 25, 2017 9.888 10.08 9.758 9.758 7,832 -0.13(-1.33%)
Oct 24, 2017 10.02 10.08 9.888 9.889 7,832 -0.13(-1.29%)
Oct 23, 2017 10.47 10.47 9.758 10.02 27,622 -0.26(-2.53%)
Oct 20, 2017 10.15 10.47 9.758 10.28 41,816 +0.20(+1.93%)
Oct 19, 2017 9.888 10.21 9.563 10.08 19,652 +0.13(+1.31%)
Oct 18, 2017 9.823 10.08 9.693 9.953 31,308 +0.26(+2.68%)
Oct 17, 2017 9.107 9.823 9.107 9.693 27,080 +0.59(+6.43%)
Oct 16, 2017 9.042 9.172 8.977 9.107 7,068 +0.07(+0.72%)
Oct 13, 2017 8.652 9.237 8.652 9.042 12,168 +0.20(+2.21%)
Oct 12, 2017 8.717 8.977 8.587 8.847 6,878 +0.07(+0.74%)
Oct 11, 2017 8.327 8.847 8.327 8.782 22,752 +0.26(+3.05%)
Oct 10, 2017 9.816 9.818 8.457 8.522 36,724 -1.30(-13.25%)
Oct 09, 2017 10.28 10.41 9.758 9.823 30,369 -0.52(-5.03%)
Oct 06, 2017 10.08 10.34 10.05 10.34 31,889 +0.26(+2.58%)
Oct 05, 2017 9.953 10.21 9.953 10.08 19,196 -0.06(-0.64%)
Oct 04, 2017 9.823 10.15 9.823 10.15 43,658 +0.26(+2.63%)
Oct 03, 2017 9.888 9.953 9.758 9.888 17,540 -0.13(-1.30%)
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.