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 (%)
Aug 31, 2020 4.684 4.684 4.586 4.659 32,380 -0.02(-0.35%)
Aug 28, 2020 4.667 4.692 4.606 4.676 57,431 +0.12(+2.68%)
Aug 27, 2020 4.448 4.611 4.448 4.554 87,266 +0.06(+1.27%)
Aug 26, 2020 4.590 4.606 4.318 4.497 76,912 -0.05(-1.07%)
Aug 25, 2020 4.611 4.639 4.537 4.545 30,404 -0.05(-1.06%)
Aug 24, 2020 4.554 4.635 4.497 4.594 32,418 +0.02(+0.53%)
Aug 21, 2020 4.602 4.627 4.521 4.570 10,699 -0.02(-0.44%)
Aug 20, 2020 4.602 4.602 4.481 4.590 20,451 +0.07(+1.53%)
Aug 19, 2020 4.456 4.554 4.456 4.521 36,297 +0.03(+0.72%)
Aug 18, 2020 4.619 4.619 4.480 4.489 22,786 -0.07(-1.60%)
Aug 17, 2020 4.627 4.627 4.472 4.562 49,803 +0.02(+0.36%)
Aug 14, 2020 4.147 4.627 4.147 4.545 88,053 +0.33(+7.71%)
Aug 13, 2020 4.204 4.407 4.114 4.220 75,250 -0.00(-0.10%)
Aug 12, 2020 4.139 4.253 4.139 4.224 18,888 +0.08(+1.86%)
Aug 11, 2020 4.196 4.196 4.114 4.147 44,758 +0.11(+2.67%)
Aug 10, 2020 4.009 4.216 3.988 4.039 81,412 +0.16(+4.14%)
Aug 07, 2020 3.789 3.968 3.789 3.879 41,075 +0.02(+0.63%)
Aug 06, 2020 3.960 3.960 3.814 3.854 70,885 +0.09(+2.38%)
Aug 05, 2020 3.765 3.960 3.667 3.765 67,662 +0.08(+2.21%)
Aug 04, 2020 3.586 3.745 3.586 3.684 43,586 +0.15(+4.14%)
Aug 03, 2020 3.529 3.618 3.513 3.537 27,087 -0.02(-0.46%)
Jul 31, 2020 3.594 3.610 3.505 3.553 22,505 -0.03(-0.91%)
Jul 30, 2020 3.545 3.635 3.545 3.586 4,382 +0.01(+0.23%)
Jul 29, 2020 3.602 3.692 3.545 3.578 20,948 +0.03(+0.92%)
Jul 28, 2020 3.610 3.667 3.537 3.545 11,535 -0.04(-1.13%)
Jul 27, 2020 3.537 3.586 3.480 3.586 62,205 -0.07(-1.78%)
Jul 24, 2020 3.618 3.700 3.618 3.651 15,372 +0.09(+2.51%)
Jul 23, 2020 3.570 3.716 3.562 3.562 47,580 +0.03(+0.92%)
Jul 22, 2020 3.505 3.566 3.447 3.529 51,609 +0.02(+0.70%)
Jul 21, 2020 3.497 3.610 3.472 3.505 63,249 +0.01(+0.41%)
Jul 20, 2020 3.513 3.513 3.432 3.490 53,551 -0.01(-0.18%)
Jul 17, 2020 3.562 3.618 3.497 3.497 59,399 +0.02(+0.70%)
Jul 16, 2020 3.431 3.570 3.431 3.472 13,253 +0.03(+0.95%)
Jul 15, 2020 3.285 3.546 3.285 3.440 35,450 +0.10(+2.92%)
Jul 14, 2020 3.326 3.375 3.269 3.342 33,762 -0.01(-0.24%)
Jul 13, 2020 3.346 3.440 3.334 3.350 8,670 -0.08(-2.37%)
Jul 10, 2020 3.309 3.446 3.277 3.431 57,308 +0.06(+1.69%)
Jul 09, 2020 3.456 3.456 3.301 3.375 12,771 -0.08(-2.35%)
Jul 08, 2020 3.366 3.456 3.285 3.456 15,275 +0.09(+2.66%)
Jul 07, 2020 3.431 3.480 3.277 3.366 48,099 -0.03(-0.96%)
Jul 06, 2020 3.440 3.553 3.342 3.399 64,493 -0.07(-1.88%)
Jul 02, 2020 3.423 3.497 3.399 3.464 13,035 -0.04(-1.16%)
Jul 01, 2020 3.456 3.521 3.309 3.505 26,129 +0.06(+1.65%)
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%)
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.