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 30, 2009 8.471 9.530 8.471 9.219 48,286 +0.93(+11.28%)
Nov 27, 2009 8.035 8.534 7.973 8.284 21,937 -0.25(-2.92%)
Nov 25, 2009 9.655 9.779 8.534 8.534 31,055 -0.81(-8.67%)
Nov 24, 2009 9.219 9.717 9.219 9.343 33,264 +0.06(+0.67%)
Nov 23, 2009 9.779 10.46 9.219 9.281 107,812 -0.25(-2.61%)
Nov 20, 2009 8.720 9.779 8.471 9.530 123,160 +0.69(+7.75%)
Nov 19, 2009 7.848 9.032 7.350 8.845 164,237 +1.37(+18.33%)
Nov 18, 2009 6.852 7.475 6.851 7.475 140,313 +0.75(+11.11%)
Nov 17, 2009 6.727 6.852 6.540 6.727 87,463 +0.00(+0.00%)
Nov 16, 2009 7.225 7.350 6.416 6.727 185,879 -0.37(-5.26%)
Nov 13, 2009 6.934 7.101 6.789 7.101 38,702 +0.12(+1.79%)
Nov 12, 2009 7.101 7.225 6.789 6.976 138,242 -0.06(-0.88%)
Nov 11, 2009 6.727 7.101 6.727 7.038 68,331 +0.31(+4.62%)
Nov 10, 2009 7.039 7.039 6.665 6.727 72,959 -0.06(-0.92%)
Nov 09, 2009 7.163 7.163 6.727 6.789 41,966 -0.11(-1.58%)
Nov 06, 2009 6.852 6.914 6.665 6.898 46,472 +0.08(+1.14%)
Nov 05, 2009 7.599 7.599 6.727 6.821 189,590 -0.16(-2.23%)
Nov 04, 2009 7.911 7.911 6.914 6.976 38,533 +0.31(+4.67%)
Nov 03, 2009 6.603 6.914 6.603 6.665 24,511 +0.12(+1.90%)
Nov 02, 2009 7.039 7.475 6.540 6.540 62,223 -0.50(-7.08%)
Oct 30, 2009 7.911 7.911 6.416 7.039 121,502 -0.87(-11.02%)
Oct 29, 2009 8.035 8.409 7.475 7.911 49,023 -0.56(-6.62%)
Oct 28, 2009 8.855 8.970 8.098 8.471 38,569 -0.37(-4.23%)
Oct 27, 2009 9.032 9.156 8.720 8.845 4,019 -0.19(-2.07%)
Oct 26, 2009 8.783 9.406 8.783 9.032 5,956 +0.06(+0.69%)
Oct 23, 2009 8.907 8.970 8.783 8.970 24,008 -0.19(-2.04%)
Oct 22, 2009 9.406 9.468 9.156 9.156 32,066 -0.37(-3.92%)
Oct 21, 2009 9.530 9.655 9.343 9.530 10,981 -0.12(-1.29%)
Oct 20, 2009 9.592 9.655 9.468 9.655 7,262 +0.06(+0.65%)
Oct 19, 2009 9.717 10.03 9.530 9.592 19,318 -0.12(-1.28%)
Oct 16, 2009 9.717 9.842 9.717 9.717 5,897 -0.12(-1.27%)
Oct 15, 2009 10.03 10.09 9.717 9.842 7,792 -0.12(-1.25%)
Oct 14, 2009 10.03 10.15 9.904 9.966 9,493 -0.06(-0.62%)
Oct 13, 2009 10.15 10.34 9.966 10.03 4,274 -0.31(-3.01%)
Oct 12, 2009 10.34 10.53 10.06 10.34 83,926 +0.00(+0.00%)
Oct 09, 2009 10.34 10.40 10.15 10.34 12,998 +0.00(+0.00%)
Oct 08, 2009 10.59 10.59 10.22 10.34 30,767 +0.12(+1.22%)
Oct 07, 2009 10.40 10.40 9.966 10.22 16,245 -0.06(-0.61%)
Oct 06, 2009 10.40 10.40 9.966 10.28 14,175 -0.06(-0.60%)
Oct 05, 2009 10.28 10.34 9.966 10.34 79,809 +0.37(+3.75%)
Oct 02, 2009 9.655 10.03 9.281 9.966 47,756 +0.44(+4.58%)
Oct 01, 2009 10.03 10.03 9.281 9.530 58,084 -0.50(-4.97%)
Sep 30, 2009 10.28 10.40 9.717 10.03 45,785 +0.00(+0.00%)
Sep 29, 2009 10.09 10.28 9.842 10.03 19,129 +0.25(+2.55%)
Sep 28, 2009 9.592 10.28 9.592 9.779 24,297 +0.00(+0.00%)
Sep 25, 2009 9.468 9.779 9.406 9.779 17,597 +0.19(+1.95%)
Sep 24, 2009 9.966 10.09 9.468 9.592 43,731 -0.31(-3.15%)
Sep 23, 2009 10.90 10.90 9.842 9.904 31,491 -0.44(-4.21%)
Sep 22, 2009 10.03 10.78 10.03 10.34 46,418 +0.12(+1.22%)
Sep 21, 2009 10.71 10.71 9.904 10.22 28,610 -0.50(-4.65%)
Sep 18, 2009 11.52 11.59 10.65 10.71 30,086 -0.31(-2.83%)
Sep 17, 2009 10.28 11.46 10.22 11.03 104,704 +1.37(+14.20%)
Sep 16, 2009 9.406 10.22 9.406 9.654 65,197 +0.19(+1.97%)
Sep 15, 2009 9.655 9.779 9.406 9.468 53,086 -0.19(-1.94%)
Sep 14, 2009 9.468 9.655 9.406 9.655 30,508 +0.19(+1.97%)
Sep 11, 2009 9.717 9.966 9.406 9.468 46,100 -0.19(-1.94%)
Sep 10, 2009 9.904 9.904 9.536 9.655 43,207 -0.06(-0.64%)
Sep 09, 2009 10.03 10.15 9.592 9.717 72,361 -0.62(-6.02%)
Sep 08, 2009 10.53 10.65 10.03 10.34 30,783 -0.16(-1.54%)
Sep 04, 2009 10.15 10.84 10.15 10.50 13,691 +0.04(+0.36%)
Sep 03, 2009 10.53 10.53 10.15 10.46 9,428 +0.06(+0.60%)
Sep 02, 2009 10.15 10.40 9.966 10.40 20,778 +0.56(+5.69%)
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.