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 )

26.79 +0.44 (+1.67%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2020 3.010 3.132 3.002 3.010 26,943 -0.02(-0.54%)
Mar 30, 2020 3.254 3.254 3.010 3.026 27,306 -0.21(-6.53%)
Mar 27, 2020 3.400 3.429 2.871 3.237 35,774 -0.21(-6.13%)
Mar 26, 2020 3.140 3.449 3.132 3.449 40,726 +0.42(+13.98%)
Mar 25, 2020 2.831 3.083 2.722 3.026 69,996 +0.35(+13.10%)
Mar 24, 2020 2.579 2.692 2.416 2.675 142,568 +0.32(+13.81%)
Mar 23, 2020 2.461 2.530 2.307 2.351 43,543 -0.17(-6.77%)
Mar 20, 2020 2.302 2.676 2.229 2.522 38,232 +0.33(+14.81%)
Mar 19, 2020 2.497 2.538 2.123 2.196 80,383 -0.22(-9.09%)
Mar 18, 2020 2.619 2.709 2.302 2.416 161,042 -0.42(-14.90%)
Mar 17, 2020 2.896 3.050 2.766 2.839 41,900 -0.05(-1.69%)
Mar 16, 2020 3.213 3.213 2.786 2.888 156,051 -0.60(-17.25%)
Mar 13, 2020 3.254 3.490 3.124 3.490 46,223 +0.37(+12.01%)
Mar 12, 2020 3.579 3.612 3.067 3.115 39,596 -0.53(-14.51%)
Mar 11, 2020 4.002 4.002 3.624 3.644 102,234 -0.46(-11.11%)
Mar 10, 2020 4.197 4.279 3.945 4.100 79,561 +0.27(+7.01%)
Mar 09, 2020 4.051 4.051 3.738 3.831 135,527 -0.38(-9.07%)
Mar 06, 2020 4.360 4.482 4.067 4.214 89,742 -0.01(-0.19%)
Mar 05, 2020 4.645 4.728 4.173 4.222 119,397 -0.45(-9.58%)
Mar 04, 2020 4.506 4.889 4.490 4.669 192,908 +0.15(+3.42%)
Mar 03, 2020 4.352 4.677 4.352 4.515 55,720 +0.20(+4.72%)
Mar 02, 2020 4.970 5.076 4.295 4.311 67,704 -0.47(-9.86%)
Feb 28, 2020 4.669 4.881 4.544 4.783 140,269 -0.07(-1.51%)
Feb 27, 2020 5.287 5.287 4.775 4.856 177,914 -0.47(-8.77%)
Feb 26, 2020 5.328 5.694 5.295 5.323 48,871 +0.01(+0.21%)
Feb 25, 2020 5.922 6.068 5.308 5.312 38,481 -0.67(-11.16%)
Feb 24, 2020 6.247 6.247 5.938 5.979 34,640 -0.36(-5.65%)
Feb 21, 2020 6.329 6.475 6.263 6.337 15,735 +0.01(+0.13%)
Feb 20, 2020 6.239 6.329 6.166 6.329 17,514 +0.09(+1.43%)
Feb 19, 2020 6.215 6.369 6.150 6.239 23,939 -0.02(-0.26%)
Feb 18, 2020 6.263 6.346 6.198 6.255 19,507 -0.15(-2.29%)
Feb 14, 2020 6.231 6.410 6.097 6.402 28,521 +0.15(+2.39%)
Feb 13, 2020 6.310 6.394 6.239 6.252 8,781 -0.15(-2.33%)
Feb 12, 2020 6.166 6.418 6.166 6.402 34,643 +0.25(+4.10%)
Feb 11, 2020 6.060 6.214 6.028 6.150 19,004 +0.15(+2.44%)
Feb 10, 2020 6.158 6.158 5.897 6.003 49,469 -0.21(-3.40%)
Feb 07, 2020 6.101 6.223 6.101 6.215 23,111 +0.09(+1.46%)
Feb 06, 2020 6.223 6.223 6.117 6.125 31,722 -0.06(-0.92%)
Feb 05, 2020 6.060 6.337 6.052 6.182 29,900 +0.12(+2.01%)
Feb 04, 2020 5.979 6.068 5.930 6.060 53,227 +0.14(+2.34%)
Feb 03, 2020 6.060 6.060 5.914 5.922 58,872 -0.02(-0.41%)
Jan 31, 2020 6.060 6.082 5.897 5.946 47,575 -0.15(-2.40%)
Jan 30, 2020 6.426 6.426 5.995 6.093 17,001 -0.14(-2.22%)
Jan 29, 2020 6.402 6.501 6.231 6.231 5,299 +0.03(+0.52%)
Jan 28, 2020 6.232 6.444 6.166 6.198 89,516 -0.02(-0.39%)
Jan 27, 2020 6.475 6.475 6.223 6.223 24,234 -0.18(-2.80%)
Jan 24, 2020 6.475 6.475 6.320 6.402 34,298 -0.07(-1.13%)
Jan 23, 2020 6.613 6.613 6.385 6.475 52,140 -0.14(-2.09%)
Jan 22, 2020 6.662 6.752 6.589 6.613 41,652 -0.04(-0.61%)
Jan 21, 2020 6.719 6.808 6.548 6.654 69,097 -0.17(-2.50%)
Jan 17, 2020 6.857 6.889 6.776 6.825 12,170 -0.03(-0.42%)
Jan 16, 2020 6.792 6.914 6.670 6.853 74,938 +0.02(+0.30%)
Jan 15, 2020 6.939 6.950 6.768 6.833 45,774 -0.11(-1.52%)
Jan 14, 2020 7.028 7.077 6.930 6.939 16,726 -0.11(-1.61%)
Jan 13, 2020 7.077 7.077 6.784 7.052 56,948 -0.02(-0.34%)
Jan 10, 2020 7.069 7.150 7.010 7.077 44,871 +0.07(+1.05%)
Jan 09, 2020 6.922 7.199 6.922 7.004 98,884 +0.11(+1.65%)
Jan 08, 2020 6.955 6.963 6.825 6.890 82,517 -0.02(-0.35%)
Jan 07, 2020 6.882 6.947 6.866 6.914 26,429 -0.01(-0.18%)
Jan 06, 2020 6.784 6.947 6.784 6.926 64,689 +0.09(+1.37%)
Jan 03, 2020 6.914 7.016 6.797 6.833 70,319 -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.