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 )

23.33 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 29, 2019 7.107 7.229 6.993 7.229 32,589 +0.15(+2.18%)
Nov 27, 2019 6.822 7.107 6.822 7.074 147,083 +0.28(+4.19%)
Nov 26, 2019 6.530 6.936 6.473 6.790 68,310 +0.28(+4.38%)
Nov 25, 2019 6.221 6.619 6.221 6.505 129,048 +0.29(+4.71%)
Nov 22, 2019 6.334 6.334 6.204 6.212 1,947,998 -0.09(-1.42%)
Nov 21, 2019 6.201 6.330 6.184 6.302 107,529 +0.05(+0.78%)
Nov 20, 2019 6.139 6.334 6.139 6.253 11,092 +0.00(+0.00%)
Nov 19, 2019 6.261 6.326 6.115 6.253 24,330 -0.06(-0.90%)
Nov 18, 2019 6.343 6.343 6.237 6.310 28,654 +0.02(+0.26%)
Nov 15, 2019 6.237 6.342 6.140 6.294 61,489 +0.13(+2.11%)
Nov 14, 2019 6.074 6.164 6.034 6.164 79,965 +0.10(+1.61%)
Nov 13, 2019 6.123 6.123 6.009 6.066 44,973 +0.06(+0.95%)
Nov 12, 2019 5.985 6.017 5.936 6.009 127,955 +0.02(+0.27%)
Nov 11, 2019 5.846 5.993 5.846 5.993 112,300 +0.12(+2.08%)
Nov 08, 2019 5.920 5.960 5.838 5.871 21,890 +0.00(+0.00%)
Nov 07, 2019 5.993 6.001 5.838 5.871 51,936 -0.07(-1.10%)
Nov 06, 2019 6.017 6.034 5.798 5.936 67,464 -0.05(-0.82%)
Nov 05, 2019 6.025 6.074 5.928 5.985 41,986 +0.01(+0.14%)
Nov 04, 2019 6.009 6.118 5.887 5.977 50,441 -0.02(-0.41%)
Nov 01, 2019 6.017 6.017 5.946 6.001 7,132 -0.02(-0.27%)
Oct 31, 2019 6.058 6.058 5.936 6.017 23,430 -0.03(-0.54%)
Oct 30, 2019 6.074 6.115 5.944 6.050 3,859 +0.06(+0.95%)
Oct 29, 2019 6.139 6.139 5.936 5.993 28,328 -0.11(-1.73%)
Oct 28, 2019 6.115 6.237 6.034 6.099 28,344 +0.04(+0.67%)
Oct 25, 2019 6.017 6.131 5.952 6.058 101,827 +0.04(+0.68%)
Oct 24, 2019 6.058 6.155 5.960 6.017 29,497 -0.08(-1.33%)
Oct 23, 2019 6.001 6.164 5.960 6.099 34,308 +0.10(+1.63%)
Oct 22, 2019 6.042 6.050 5.921 6.001 26,874 -0.04(-0.67%)
Oct 21, 2019 6.115 6.170 5.977 6.042 40,530 -0.07(-1.20%)
Oct 18, 2019 6.058 6.267 6.001 6.115 78,584 +0.05(+0.80%)
Oct 17, 2019 6.172 6.188 5.977 6.066 36,346 -0.14(-2.23%)
Oct 16, 2019 6.123 6.261 6.017 6.204 43,762 +0.12(+2.01%)
Oct 15, 2019 6.074 6.147 5.903 6.082 117,048 -0.03(-0.53%)
Oct 14, 2019 6.261 6.334 5.993 6.115 64,817 -0.13(-2.08%)
Oct 11, 2019 6.424 6.519 6.221 6.245 160,857 -0.18(-2.78%)
Oct 10, 2019 6.668 6.743 6.261 6.424 182,612 -0.16(-2.47%)
Oct 09, 2019 6.359 6.733 6.359 6.586 227,528 +0.20(+3.18%)
Oct 08, 2019 6.318 6.467 6.277 6.383 45,118 +0.08(+1.29%)
Oct 07, 2019 6.343 6.708 6.261 6.302 85,507 -0.06(-0.90%)
Oct 04, 2019 6.099 6.359 6.099 6.359 100,720 +0.32(+5.25%)
Oct 03, 2019 6.034 6.286 6.034 6.042 68,376 +0.02(+0.41%)
Oct 02, 2019 6.099 6.229 5.952 6.017 76,782 -0.07(-1.07%)
Oct 01, 2019 6.294 6.482 6.025 6.082 66,722 -0.14(-2.22%)
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%)
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.