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 (%)
Jan 31, 2018 8.395 8.655 7.948 8.134 18,374 -0.26(-3.10%)
Jan 30, 2018 8.915 8.915 8.330 8.395 11,801 -0.52(-5.84%)
Jan 29, 2018 8.915 9.045 8.590 8.915 18,894 +0.13(+1.48%)
Jan 26, 2018 8.980 9.045 8.590 8.785 18,268 -0.13(-1.46%)
Jan 25, 2018 9.045 9.176 8.785 8.915 27,022 +0.06(+0.73%)
Jan 24, 2018 8.655 8.915 8.525 8.851 56,449 +0.26(+3.04%)
Jan 23, 2018 8.460 8.655 8.264 8.590 33,295 +0.33(+3.94%)
Jan 22, 2018 8.069 8.395 7.939 8.264 74,998 +0.39(+4.90%)
Jan 19, 2018 7.874 7.939 7.744 7.879 27,612 +0.07(+0.89%)
Jan 18, 2018 7.809 8.199 7.679 7.809 58,131 +0.26(+3.45%)
Jan 17, 2018 7.939 7.939 7.549 7.549 21,235 -0.33(-4.13%)
Jan 16, 2018 7.809 8.004 7.679 7.874 28,194 +0.20(+2.54%)
Jan 12, 2018 7.679 7.679 7.679 0 -0.07(-0.84%)
Jan 11, 2018 7.549 7.809 7.549 7.744 10,479 +0.13(+1.71%)
Jan 10, 2018 7.679 7.679 7.614 7.614 5,771 -0.03(-0.43%)
Jan 09, 2018 7.614 7.679 7.549 7.646 13,581 +0.10(+1.29%)
Jan 08, 2018 7.679 7.679 7.549 7.549 8,183 -0.07(-0.85%)
Jan 05, 2018 7.874 7.939 7.484 7.614 19,677 -0.26(-3.31%)
Jan 04, 2018 8.004 8.004 7.679 7.874 18,659 +0.07(+0.83%)
Jan 03, 2018 7.614 8.004 7.614 7.809 10,160 +0.13(+1.69%)
Jan 02, 2018 7.549 7.744 7.484 7.679 13,502 +0.13(+1.72%)
Dec 29, 2017 7.549 7.549 7.549 0 -0.13(-1.69%)
Dec 28, 2017 7.614 7.744 7.549 7.679 6,882 +0.13(+1.72%)
Dec 27, 2017 7.939 8.004 7.549 7.549 16,031 -0.39(-4.92%)
Dec 26, 2017 7.679 8.069 7.679 7.939 12,293 +0.26(+3.39%)
Dec 22, 2017 7.744 7.744 7.558 7.679 6,657 -0.00(-0.06%)
Dec 21, 2017 7.484 7.744 7.425 7.683 19,408 +0.13(+1.78%)
Dec 20, 2017 7.419 7.549 7.419 7.549 6,580 +0.13(+1.75%)
Dec 19, 2017 7.419 7.549 7.419 7.419 13,194 -0.07(-0.87%)
Dec 18, 2017 7.549 7.614 7.419 7.484 12,920 -0.13(-1.71%)
Dec 15, 2017 7.484 7.679 7.353 7.614 17,373 +0.13(+1.74%)
Dec 14, 2017 7.744 7.744 7.484 7.484 14,910 -0.20(-2.54%)
Dec 13, 2017 7.744 7.744 7.679 7.679 6,690 +0.00(+0.00%)
Dec 12, 2017 7.288 7.783 7.288 7.679 29,424 +0.23(+3.06%)
Dec 11, 2017 7.549 7.614 7.223 7.451 31,229 -0.03(-0.43%)
Dec 08, 2017 7.419 8.264 7.353 7.484 107,912 +0.23(+3.14%)
Dec 07, 2017 7.484 7.484 7.223 7.256 23,936 +0.03(+0.45%)
Dec 06, 2017 7.549 7.549 7.223 7.223 20,379 -0.33(-4.31%)
Dec 05, 2017 7.353 7.549 7.223 7.549 28,007 +0.20(+2.65%)
Dec 04, 2017 7.679 7.679 7.353 7.353 23,557 -0.33(-4.24%)
Dec 01, 2017 7.809 7.809 7.614 7.679 16,912 -0.07(-0.84%)
Nov 30, 2017 7.809 7.809 7.679 7.744 9,771 +0.00(+0.00%)
Nov 29, 2017 7.809 7.939 7.679 7.744 18,158 -0.13(-1.65%)
Nov 28, 2017 7.939 7.939 7.744 7.874 21,778 -0.07(-0.82%)
Nov 27, 2017 8.069 8.128 7.614 7.939 21,344 -0.13(-1.61%)
Nov 24, 2017 7.939 8.134 7.846 8.069 11,316 +0.26(+3.33%)
Nov 22, 2017 7.549 7.874 7.484 7.809 25,744 +0.20(+2.56%)
Nov 21, 2017 7.809 7.809 7.549 7.614 35,253 -0.13(-1.68%)
Nov 20, 2017 7.809 7.874 7.744 7.744 14,447 -0.13(-1.65%)
Nov 17, 2017 7.939 8.395 7.744 7.874 40,726 +0.13(+1.68%)
Nov 16, 2017 7.809 7.939 7.679 7.744 25,270 +0.00(+0.00%)
Nov 15, 2017 7.939 8.330 7.484 7.744 38,194 -0.14(-1.73%)
Nov 14, 2017 8.134 8.134 7.812 7.881 28,947 -0.25(-3.12%)
Nov 13, 2017 8.395 8.395 8.004 8.134 43,796 -0.20(-2.34%)
Nov 10, 2017 9.110 9.110 8.199 8.330 65,788 -0.59(-6.57%)
Nov 09, 2017 9.436 9.436 8.850 8.915 99,723 -0.78(-8.05%)
Nov 08, 2017 10.61 10.72 8.980 9.696 386,218 -2.93(-23.20%)
Nov 07, 2017 9.891 12.62 9.761 12.62 903,405 +3.06(+31.97%)
Nov 06, 2017 9.371 9.761 9.306 9.566 46,220 +0.26(+2.80%)
Nov 03, 2017 9.436 10.15 9.110 9.306 154,492 -0.04(-0.42%)
Nov 02, 2017 9.631 9.110 9.345 15,906 -0.16(-1.64%)
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.