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 )

24.88 +0.69 (+2.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 14, 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 (%)
Oct 31, 2018 5.985 6.310 5.529 6.186 265,855 +0.07(+1.17%)
Oct 30, 2018 8.977 9.107 5.269 6.115 1,305,833 +0.59(+10.59%)
Oct 29, 2018 5.659 5.985 5.464 5.529 53,236 -0.13(-2.30%)
Oct 26, 2018 5.464 5.790 5.204 5.659 49,468 +0.13(+2.35%)
Oct 25, 2018 5.594 5.853 5.259 5.529 19,408 -0.07(-1.17%)
Oct 24, 2018 6.115 6.295 5.464 5.595 18,321 -0.71(-11.33%)
Oct 23, 2018 6.505 6.570 6.050 6.310 4,170 -0.39(-5.83%)
Oct 22, 2018 5.831 7.026 5.831 6.700 58,378 +0.87(+14.96%)
Oct 19, 2018 6.362 6.505 5.432 5.829 20,445 -0.58(-9.00%)
Oct 18, 2018 6.557 6.635 6.365 6.405 9,686 -0.10(-1.54%)
Oct 17, 2018 6.570 6.635 6.505 6.505 7,035 -0.13(-1.96%)
Oct 16, 2018 6.505 6.635 6.316 6.635 12,140 +0.00(+0.00%)
Oct 15, 2018 6.310 6.700 6.279 6.635 77,763 +0.33(+5.15%)
Oct 12, 2018 6.505 6.570 6.310 6.310 6,041 -0.33(-4.90%)
Oct 11, 2018 6.505 6.700 6.310 6.635 6,081 +0.13(+2.00%)
Oct 10, 2018 6.570 6.635 6.505 6.505 8,457 -0.20(-2.91%)
Oct 09, 2018 6.700 6.700 6.635 6.700 1,321 +0.07(+0.98%)
Oct 08, 2018 6.765 6.895 6.635 6.635 6,304 -0.13(-1.92%)
Oct 05, 2018 6.830 6.960 6.700 6.765 9,177 -0.20(-2.80%)
Oct 04, 2018 6.895 6.960 6.830 6.960 8,321 +0.07(+0.94%)
Oct 03, 2018 6.830 7.026 6.830 6.895 2,723 +0.07(+0.95%)
Oct 02, 2018 6.895 7.026 6.830 6.830 3,423 -0.07(-0.94%)
Oct 01, 2018 6.960 7.091 6.895 6.895 2,476 -0.26(-3.64%)
Sep 28, 2018 7.026 7.156 7.026 7.156 2,782 +0.26(+3.77%)
Sep 27, 2018 6.895 7.156 6.830 6.895 5,871 -0.07(-0.93%)
Sep 26, 2018 7.026 7.156 6.765 6.960 3,522 -0.07(-0.93%)
Sep 25, 2018 6.830 7.156 6.765 7.026 9,577 +0.26(+3.85%)
Sep 24, 2018 6.570 6.830 6.570 6.765 5,427 +0.20(+2.97%)
Sep 21, 2018 6.570 6.700 6.505 6.570 14,849 -0.07(-0.98%)
Sep 20, 2018 6.830 6.830 6.505 6.635 29,553 -0.13(-1.92%)
Sep 19, 2018 6.570 6.895 6.570 6.765 8,345 +0.07(+0.97%)
Sep 18, 2018 6.700 6.817 6.570 6.700 10,791 +0.07(+0.98%)
Sep 17, 2018 6.960 7.026 6.635 6.635 13,803 -0.39(-5.56%)
Sep 14, 2018 6.960 7.156 6.830 7.026 5,764 +0.07(+0.93%)
Sep 13, 2018 6.830 7.091 6.830 6.960 5,517 +0.00(+0.00%)
Sep 12, 2018 7.221 7.351 6.700 6.960 25,619 -0.20(-2.73%)
Sep 11, 2018 7.221 7.266 6.844 7.156 13,172 -0.13(-1.79%)
Sep 10, 2018 7.221 7.351 7.221 7.286 739 +0.00(+0.00%)
Sep 07, 2018 7.481 7.481 7.221 7.286 5,042 -0.13(-1.75%)
Sep 06, 2018 7.481 7.481 7.351 7.416 3,852 +0.13(+1.79%)
Sep 05, 2018 7.546 7.546 7.286 7.286 828 -0.20(-2.61%)
Sep 04, 2018 7.676 7.676 7.351 7.481 1,932 -0.13(-1.71%)
Aug 31, 2018 7.611 7.611 7.611 0 +0.07(+0.86%)
Aug 30, 2018 7.454 7.741 7.454 7.546 294 +0.00(+0.00%)
Aug 29, 2018 7.481 7.611 7.481 7.546 4,059 +0.00(+0.00%)
Aug 28, 2018 7.611 7.611 7.481 7.546 1,263 +0.00(+0.00%)
Aug 27, 2018 7.546 7.676 7.481 7.546 4,319 +0.00(+0.00%)
Aug 24, 2018 7.611 7.741 7.546 7.546 11,114 -0.20(-2.52%)
Aug 23, 2018 7.741 8.001 7.546 7.741 4,839 +0.07(+0.85%)
Aug 22, 2018 7.611 7.936 7.611 7.676 4,529 +0.00(+0.00%)
Aug 21, 2018 7.676 7.741 7.611 7.676 1,389 +0.00(+0.06%)
Aug 20, 2018 7.741 7.871 7.481 7.672 8,631 -0.13(-1.73%)
Aug 17, 2018 7.611 7.871 7.611 7.806 999 +0.20(+2.56%)
Aug 16, 2018 7.741 7.741 7.546 7.611 3,955 -0.13(-1.68%)
Aug 15, 2018 7.806 7.856 7.555 7.741 1,116 +0.06(+0.73%)
Aug 14, 2018 7.481 7.741 7.481 7.685 4,597 +0.20(+2.73%)
Aug 13, 2018 8.131 8.196 7.481 7.481 38,531 -0.85(-10.16%)
Aug 10, 2018 8.327 8.392 8.262 8.327 2,321 -0.07(-0.78%)
Aug 09, 2018 8.131 8.392 8.131 8.392 4,466 +0.20(+2.38%)
Aug 08, 2018 8.196 8.391 8.066 8.196 25,413 -0.07(-0.79%)
Aug 07, 2018 8.392 8.457 8.210 8.262 21,252 -0.20(-2.31%)
Aug 06, 2018 8.327 8.522 8.327 8.457 6,162 -0.07(-0.76%)
Aug 03, 2018 8.587 8.587 8.327 8.522 12,359 -0.07(-0.76%)
Aug 02, 2018 8.587 8.587 8.522 8.587 1,625 +0.07(+0.76%)
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.