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 )

26.35 +1.49 (+5.99%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2019 6.505 6.505 6.084 6.221 19,069 -0.23(-3.53%)
Jul 31, 2019 6.375 6.448 6.155 6.448 16,754 +0.13(+2.06%)
Jul 30, 2019 6.277 6.432 6.277 6.318 6,717 +0.00(+0.06%)
Jul 29, 2019 6.261 6.464 6.261 6.314 10,133 +0.05(+0.84%)
Jul 26, 2019 6.302 6.606 6.162 6.261 21,644 -0.08(-1.29%)
Jul 25, 2019 6.578 6.692 6.261 6.343 32,898 -0.27(-4.05%)
Jul 24, 2019 6.985 6.985 6.603 6.611 17,892 -0.31(-4.46%)
Jul 23, 2019 6.773 6.945 6.773 6.920 14,964 +0.18(+2.65%)
Jul 22, 2019 6.652 6.749 6.570 6.741 35,493 +0.15(+2.22%)
Jul 19, 2019 6.652 6.798 6.570 6.595 10,453 +0.02(+0.37%)
Jul 18, 2019 6.725 6.912 6.570 6.570 18,817 -0.22(-3.23%)
Jul 17, 2019 6.807 6.830 6.676 6.790 13,361 +0.12(+1.83%)
Jul 16, 2019 6.586 6.830 6.546 6.668 25,220 +0.16(+2.50%)
Jul 15, 2019 6.464 6.757 6.464 6.505 18,753 +0.10(+1.52%)
Jul 12, 2019 6.473 6.627 6.408 6.408 61,366 -0.05(-0.76%)
Jul 11, 2019 6.318 6.456 6.261 6.456 11,747 +0.14(+2.19%)
Jul 10, 2019 6.334 6.358 6.172 6.318 19,275 -0.02(-0.26%)
Jul 09, 2019 6.530 6.586 6.180 6.334 21,255 -0.23(-3.53%)
Jul 08, 2019 6.627 6.806 6.505 6.566 61,814 -0.06(-0.92%)
Jul 05, 2019 6.489 7.057 6.440 6.627 72,189 +0.20(+3.16%)
Jul 03, 2019 6.099 6.733 5.933 6.424 118,183 +0.42(+7.05%)
Jul 02, 2019 5.920 6.099 5.920 6.001 18,589 +0.24(+4.09%)
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.