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 )

26.86 +0.51 (+1.95%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 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, 2019 6.058 6.058 5.936 6.017 23,430 -0.03(-0.54%)
Oct 30, 2019 6.074 6.115 5.944 6.050 3,859 +0.06(+0.95%)
Oct 29, 2019 6.139 6.139 5.936 5.993 28,328 -0.11(-1.73%)
Oct 28, 2019 6.115 6.237 6.034 6.099 28,344 +0.04(+0.67%)
Oct 25, 2019 6.017 6.131 5.952 6.058 101,827 +0.04(+0.68%)
Oct 24, 2019 6.058 6.155 5.960 6.017 29,497 -0.08(-1.33%)
Oct 23, 2019 6.001 6.164 5.960 6.099 34,308 +0.10(+1.63%)
Oct 22, 2019 6.042 6.050 5.921 6.001 26,874 -0.04(-0.67%)
Oct 21, 2019 6.115 6.170 5.977 6.042 40,530 -0.07(-1.20%)
Oct 18, 2019 6.058 6.267 6.001 6.115 78,584 +0.05(+0.80%)
Oct 17, 2019 6.172 6.188 5.977 6.066 36,346 -0.14(-2.23%)
Oct 16, 2019 6.123 6.261 6.017 6.204 43,762 +0.12(+2.01%)
Oct 15, 2019 6.074 6.147 5.903 6.082 117,048 -0.03(-0.53%)
Oct 14, 2019 6.261 6.334 5.993 6.115 64,817 -0.13(-2.08%)
Oct 11, 2019 6.424 6.519 6.221 6.245 160,857 -0.18(-2.78%)
Oct 10, 2019 6.668 6.743 6.261 6.424 182,612 -0.16(-2.47%)
Oct 09, 2019 6.359 6.733 6.359 6.586 227,528 +0.20(+3.18%)
Oct 08, 2019 6.318 6.467 6.277 6.383 45,118 +0.08(+1.29%)
Oct 07, 2019 6.343 6.708 6.261 6.302 85,507 -0.06(-0.90%)
Oct 04, 2019 6.099 6.359 6.099 6.359 100,720 +0.32(+5.25%)
Oct 03, 2019 6.034 6.286 6.034 6.042 68,376 +0.02(+0.41%)
Oct 02, 2019 6.099 6.229 5.952 6.017 76,782 -0.07(-1.07%)
Oct 01, 2019 6.294 6.482 6.025 6.082 66,722 -0.14(-2.22%)
Sep 30, 2019 6.635 6.635 6.204 6.221 83,081 -0.24(-3.77%)
Sep 27, 2019 6.261 6.464 6.147 6.464 1,010,647 +0.15(+2.45%)
Sep 26, 2019 6.180 6.660 6.180 6.310 154,767 +0.13(+2.11%)
Sep 25, 2019 6.017 6.204 5.895 6.180 346,118 -0.08(-1.30%)
Sep 24, 2019 6.204 6.294 6.139 6.261 114,735 +0.12(+1.99%)
Sep 23, 2019 6.180 6.343 6.034 6.139 42,291 -0.20(-3.21%)
Sep 20, 2019 6.367 6.375 6.167 6.343 16,233 +0.08(+1.30%)
Sep 19, 2019 5.546 6.391 5.546 6.261 89,476 +0.74(+13.40%)
Sep 18, 2019 5.765 5.765 5.521 5.521 1,190 -0.09(-1.55%)
Sep 17, 2019 5.578 5.608 5.578 5.608 1,500 +0.04(+0.69%)
Sep 16, 2019 5.513 5.611 5.481 5.570 4,070 +0.00(+0.00%)
Sep 13, 2019 5.513 5.643 5.502 5.570 14,265 +0.04(+0.74%)
Sep 12, 2019 5.521 5.529 5.433 5.529 4,189 +0.08(+1.49%)
Sep 11, 2019 5.513 5.529 5.428 5.448 21,036 -0.11(-2.05%)
Sep 10, 2019 5.302 5.570 5.302 5.562 27,237 +0.32(+6.05%)
Sep 09, 2019 5.334 5.570 5.245 5.245 24,203 -0.11(-2.12%)
Sep 06, 2019 5.269 5.440 5.180 5.359 2,705 +0.06(+1.07%)
Sep 05, 2019 5.448 5.489 5.302 5.302 17,240 -0.11(-1.95%)
Sep 04, 2019 5.188 5.570 5.123 5.407 44,182 +0.22(+4.31%)
Sep 03, 2019 5.326 5.424 5.082 5.184 32,214 -0.21(-3.95%)
Aug 30, 2019 5.456 5.456 5.252 5.397 7,378 -0.06(-1.13%)
Aug 29, 2019 5.371 5.546 5.328 5.458 8,015 -0.03(-0.55%)
Aug 28, 2019 5.430 5.529 5.238 5.489 5,397 +0.22(+4.17%)
Aug 27, 2019 5.472 5.529 5.192 5.269 9,758 -0.22(-4.00%)
Aug 26, 2019 5.342 5.529 5.342 5.489 7,778 +0.15(+2.90%)
Aug 23, 2019 5.562 5.570 5.277 5.334 10,576 -0.29(-5.20%)
Aug 22, 2019 5.635 5.692 5.489 5.627 4,216 -0.02(-0.43%)
Aug 21, 2019 5.567 5.802 5.567 5.651 27,884 +0.00(+0.00%)
Aug 20, 2019 5.570 5.659 5.407 5.651 4,477 -0.02(-0.29%)
Aug 19, 2019 5.985 5.982 5.461 5.668 10,396 +0.18(+3.26%)
Aug 16, 2019 5.627 5.651 5.375 5.489 11,191 -0.07(-1.17%)
Aug 15, 2019 5.635 5.790 5.554 5.554 2,126 -0.11(-2.01%)
Aug 14, 2019 5.749 5.814 5.659 5.668 1,978 -0.05(-0.85%)
Aug 13, 2019 5.684 5.855 5.497 5.716 9,206 -0.02(-0.43%)
Aug 12, 2019 5.733 6.001 5.725 5.741 33,641 +0.05(+0.86%)
Aug 09, 2019 5.960 6.099 5.692 5.692 37,877 -0.33(-5.53%)
Aug 08, 2019 5.977 6.131 5.920 6.025 5,504 +0.13(+2.21%)
Aug 07, 2019 6.302 6.302 5.814 5.895 23,673 -0.49(-7.64%)
Aug 06, 2019 6.196 6.546 6.155 6.383 32,649 +0.25(+4.11%)
Aug 05, 2019 6.009 6.294 6.009 6.131 11,943 +0.07(+1.21%)
Aug 02, 2019 6.221 6.221 5.977 6.058 12,297 -0.16(-2.61%)
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.