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 )

23.14 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 3.430 3.537 3.383 3.448 14,129 -0.02(-0.47%)
Jun 29, 2020 3.423 3.578 3.399 3.464 30,352 +0.09(+2.65%)
Jun 26, 2020 3.586 3.586 3.269 3.375 58,292 -0.17(-4.82%)
Jun 25, 2020 3.667 3.667 3.497 3.545 80,967 -0.07(-1.80%)
Jun 24, 2020 3.602 3.610 3.456 3.610 21,517 -0.03(-0.94%)
Jun 23, 2020 3.692 3.830 3.618 3.644 60,480 +0.07(+1.86%)
Jun 22, 2020 3.684 3.684 3.535 3.578 11,700 -0.11(-2.87%)
Jun 19, 2020 3.781 3.781 3.610 3.684 28,039 +0.06(+1.57%)
Jun 18, 2020 3.570 3.732 3.570 3.627 14,976 -0.02(-0.45%)
Jun 17, 2020 3.716 3.716 3.529 3.643 38,657 -0.04(-1.10%)
Jun 16, 2020 3.968 4.041 3.684 3.684 28,147 +0.00(+0.00%)
Jun 15, 2020 3.529 3.684 3.375 3.684 45,159 -0.07(-1.95%)
Jun 12, 2020 3.724 3.895 3.635 3.757 45,871 +0.25(+7.19%)
Jun 11, 2020 3.651 3.700 3.464 3.505 72,865 -0.44(-11.13%)
Jun 10, 2020 4.033 4.033 3.944 3.944 28,651 -0.13(-3.19%)
Jun 09, 2020 4.066 4.106 3.944 4.074 82,626 -0.15(-3.65%)
Jun 08, 2020 4.058 4.245 3.659 4.228 100,961 +0.42(+11.11%)
Jun 05, 2020 3.675 3.984 3.358 3.806 256,289 +0.20(+5.41%)
Jun 04, 2020 3.505 3.716 3.423 3.610 136,529 +0.13(+3.74%)
Jun 03, 2020 3.456 3.513 3.358 3.480 107,025 +0.07(+1.90%)
Jun 02, 2020 3.407 3.456 3.407 3.415 7,478 +0.01(+0.24%)
Jun 01, 2020 3.269 3.578 3.269 3.407 22,111 +0.02(+0.74%)
May 29, 2020 3.448 3.460 3.342 3.382 41,567 -0.12(-3.50%)
May 28, 2020 3.814 3.822 3.505 3.505 78,662 -0.22(-6.00%)
May 27, 2020 3.814 3.814 3.602 3.728 60,772 +0.04(+0.99%)
May 26, 2020 3.627 3.740 3.562 3.692 47,143 +0.07(+1.79%)
May 22, 2020 3.578 3.651 3.562 3.627 26,809 +0.04(+1.13%)
May 21, 2020 3.643 3.793 3.586 3.586 21,975 -0.06(-1.67%)
May 20, 2020 3.497 3.700 3.415 3.647 119,223 +0.22(+6.53%)
May 19, 2020 3.440 3.541 3.399 3.423 22,210 -0.11(-3.00%)
May 18, 2020 3.407 3.537 3.285 3.529 59,276 +0.20(+5.85%)
May 15, 2020 3.017 3.375 3.017 3.334 99,859 +0.21(+6.77%)
May 14, 2020 3.212 3.269 3.009 3.122 100,348 -0.20(-6.11%)
May 13, 2020 3.692 3.692 3.326 3.326 107,485 -0.33(-9.11%)
May 12, 2020 3.399 3.659 3.399 3.659 192,794 +0.22(+6.38%)
May 11, 2020 3.480 3.480 3.261 3.440 50,900 -0.01(-0.24%)
May 08, 2020 3.472 3.513 3.399 3.448 31,359 +0.00(+0.00%)
May 07, 2020 3.423 3.472 3.350 3.448 34,133 +0.06(+1.68%)
May 06, 2020 3.635 3.635 3.346 3.391 24,043 -0.14(-3.92%)
May 05, 2020 3.431 3.643 3.314 3.529 70,825 +0.11(+3.33%)
May 04, 2020 3.635 3.635 3.415 3.415 22,711 -0.22(-6.04%)
May 01, 2020 4.033 4.033 3.504 3.635 37,877 -0.29(-7.45%)
Apr 30, 2020 3.871 3.952 3.732 3.927 54,489 +0.04(+1.08%)
Apr 29, 2020 3.960 4.123 3.830 3.885 69,281 +0.07(+1.88%)
Apr 28, 2020 3.846 3.846 3.749 3.814 43,279 -0.02(-0.42%)
Apr 27, 2020 3.480 3.840 3.448 3.830 72,942 +0.44(+12.98%)
Apr 24, 2020 3.586 3.586 3.318 3.390 36,647 -0.14(-3.94%)
Apr 23, 2020 3.537 3.651 3.480 3.529 42,059 +0.02(+0.58%)
Apr 22, 2020 3.440 3.562 3.374 3.509 62,532 +0.23(+6.90%)
Apr 21, 2020 3.253 3.426 3.139 3.282 22,416 -0.07(-2.03%)
Apr 20, 2020 3.391 3.415 3.269 3.350 29,661 -0.04(-1.20%)
Apr 17, 2020 3.350 3.415 3.163 3.391 19,676 +0.24(+7.47%)
Apr 16, 2020 3.253 3.301 3.066 3.155 25,734 -0.11(-3.24%)
Apr 15, 2020 3.293 3.415 3.163 3.261 33,143 -0.25(-7.18%)
Apr 14, 2020 3.131 3.529 3.122 3.513 67,351 +0.39(+12.50%)
Apr 13, 2020 3.131 3.131 2.952 3.122 35,179 +0.02(+0.79%)
Apr 09, 2020 3.098 3.282 2.976 3.098 28,039 +0.05(+1.60%)
Apr 08, 2020 2.911 3.063 2.832 3.049 38,894 +0.19(+6.53%)
Apr 07, 2020 2.895 2.903 2.748 2.862 16,291 +0.15(+5.39%)
Apr 06, 2020 2.456 2.919 2.456 2.716 22,175 +0.27(+10.96%)
Apr 03, 2020 2.805 2.805 2.448 2.448 12,789 -0.33(-11.73%)
Apr 02, 2020 2.781 2.879 2.578 2.773 41,996 -0.20(-6.83%)
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.