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 )

23.36 +0.22 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2020 3.009 3.131 3.001 3.009 26,953 -0.02(-0.54%)
Mar 30, 2020 3.253 3.253 3.009 3.025 27,316 -0.21(-6.53%)
Mar 27, 2020 3.399 3.428 2.870 3.236 35,787 -0.21(-6.13%)
Mar 26, 2020 3.139 3.448 3.131 3.448 40,740 +0.42(+13.98%)
Mar 25, 2020 2.830 3.082 2.721 3.025 70,022 +0.35(+13.10%)
Mar 24, 2020 2.578 2.692 2.415 2.675 142,619 +0.32(+13.81%)
Mar 23, 2020 2.460 2.529 2.306 2.350 43,559 -0.17(-6.77%)
Mar 20, 2020 2.301 2.675 2.228 2.521 38,246 +0.33(+14.81%)
Mar 19, 2020 2.496 2.537 2.122 2.195 80,412 -0.22(-9.09%)
Mar 18, 2020 2.618 2.708 2.301 2.415 161,100 -0.42(-14.90%)
Mar 17, 2020 2.895 3.049 2.765 2.838 41,915 -0.05(-1.69%)
Mar 16, 2020 3.212 3.212 2.785 2.887 156,107 -0.60(-17.25%)
Mar 13, 2020 3.253 3.488 3.122 3.488 46,240 +0.37(+12.01%)
Mar 12, 2020 3.578 3.610 3.066 3.114 39,610 -0.53(-14.51%)
Mar 11, 2020 4.001 4.001 3.623 3.643 102,271 -0.46(-11.11%)
Mar 10, 2020 4.196 4.277 3.944 4.098 79,589 +0.27(+7.01%)
Mar 09, 2020 4.049 4.049 3.736 3.830 135,576 -0.38(-9.07%)
Mar 06, 2020 4.358 4.480 4.066 4.212 89,775 -0.01(-0.19%)
Mar 05, 2020 4.643 4.727 4.171 4.220 119,440 -0.45(-9.58%)
Mar 04, 2020 4.505 4.887 4.489 4.667 192,978 +0.15(+3.42%)
Mar 03, 2020 4.350 4.676 4.350 4.513 55,740 +0.20(+4.72%)
Mar 02, 2020 4.968 5.074 4.293 4.310 67,728 -0.47(-9.86%)
Feb 28, 2020 4.667 4.879 4.542 4.781 140,319 -0.07(-1.51%)
Feb 27, 2020 5.285 5.285 4.773 4.854 177,978 -0.47(-8.77%)
Feb 26, 2020 5.326 5.692 5.294 5.321 48,889 +0.01(+0.21%)
Feb 25, 2020 5.920 6.066 5.306 5.310 38,495 -0.67(-11.16%)
Feb 24, 2020 6.245 6.245 5.936 5.977 34,653 -0.36(-5.65%)
Feb 21, 2020 6.326 6.473 6.261 6.334 15,741 +0.01(+0.13%)
Feb 20, 2020 6.237 6.326 6.164 6.326 17,520 +0.09(+1.43%)
Feb 19, 2020 6.212 6.367 6.147 6.237 23,947 -0.02(-0.26%)
Feb 18, 2020 6.261 6.344 6.196 6.253 19,514 -0.15(-2.29%)
Feb 14, 2020 6.229 6.408 6.095 6.399 28,531 +0.15(+2.39%)
Feb 13, 2020 6.308 6.391 6.237 6.250 8,784 -0.15(-2.33%)
Feb 12, 2020 6.164 6.416 6.164 6.399 34,655 +0.25(+4.10%)
Feb 11, 2020 6.058 6.212 6.025 6.147 19,011 +0.15(+2.44%)
Feb 10, 2020 6.155 6.155 5.895 6.001 49,487 -0.21(-3.40%)
Feb 07, 2020 6.099 6.221 6.099 6.212 23,120 +0.09(+1.46%)
Feb 06, 2020 6.221 6.221 6.115 6.123 31,733 -0.06(-0.92%)
Feb 05, 2020 6.058 6.334 6.050 6.180 29,911 +0.12(+2.01%)
Feb 04, 2020 5.977 6.066 5.928 6.058 53,246 +0.14(+2.34%)
Feb 03, 2020 6.058 6.058 5.912 5.920 58,893 -0.02(-0.41%)
Jan 31, 2020 6.058 6.080 5.895 5.944 47,593 -0.15(-2.40%)
Jan 30, 2020 6.424 6.424 5.993 6.090 17,008 -0.14(-2.22%)
Jan 29, 2020 6.399 6.499 6.229 6.229 5,301 +0.03(+0.52%)
Jan 28, 2020 6.230 6.441 6.164 6.196 89,548 -0.02(-0.39%)
Jan 27, 2020 6.473 6.473 6.221 6.221 24,242 -0.18(-2.80%)
Jan 24, 2020 6.473 6.473 6.318 6.399 34,311 -0.07(-1.13%)
Jan 23, 2020 6.611 6.611 6.383 6.473 52,159 -0.14(-2.09%)
Jan 22, 2020 6.660 6.749 6.586 6.611 41,667 -0.04(-0.61%)
Jan 21, 2020 6.717 6.806 6.546 6.652 69,121 -0.17(-2.50%)
Jan 17, 2020 6.855 6.887 6.773 6.822 12,174 -0.03(-0.42%)
Jan 16, 2020 6.790 6.912 6.668 6.851 74,965 +0.02(+0.30%)
Jan 15, 2020 6.936 6.948 6.765 6.830 45,791 -0.11(-1.52%)
Jan 14, 2020 7.026 7.074 6.928 6.936 16,732 -0.11(-1.61%)
Jan 13, 2020 7.074 7.074 6.782 7.050 56,969 -0.02(-0.34%)
Jan 10, 2020 7.066 7.148 7.007 7.074 44,887 +0.07(+1.05%)
Jan 09, 2020 6.920 7.196 6.920 7.001 98,919 +0.11(+1.65%)
Jan 08, 2020 6.952 6.960 6.822 6.887 82,547 -0.02(-0.35%)
Jan 07, 2020 6.879 6.944 6.863 6.912 26,439 -0.01(-0.18%)
Jan 06, 2020 6.782 6.944 6.782 6.924 64,713 +0.09(+1.37%)
Jan 03, 2020 6.912 7.013 6.795 6.830 70,344 -0.17(-2.44%)
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.