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 (%)
Mar 29, 2019 4.708 4.854 4.651 4.708 6,886 +0.03(+0.70%)
Mar 28, 2019 4.741 4.788 4.606 4.676 28,265 -0.09(-1.88%)
Mar 27, 2019 4.513 5.082 4.114 4.765 132,472 +0.20(+4.46%)
Mar 26, 2019 4.562 5.001 4.562 4.562 63,692 -0.03(-0.71%)
Mar 25, 2019 4.676 4.968 4.481 4.594 38,095 -0.09(-1.91%)
Mar 22, 2019 4.879 5.024 4.684 4.684 27,947 -0.19(-3.90%)
Mar 21, 2019 4.978 5.131 4.684 4.874 30,732 -0.26(-5.12%)
Mar 20, 2019 5.226 5.421 4.944 5.136 28,009 +0.03(+0.59%)
Mar 19, 2019 5.445 5.541 5.107 5.107 10,386 -0.16(-3.09%)
Mar 18, 2019 5.107 5.464 5.107 5.269 2,908 +0.19(+3.83%)
Mar 15, 2019 5.074 5.269 5.074 5.075 2,920 -0.16(-3.11%)
Mar 14, 2019 5.269 5.334 5.148 5.237 6,135 +0.03(+0.65%)
Mar 13, 2019 5.360 5.360 5.139 5.203 7,443 -0.00(-0.02%)
Mar 12, 2019 5.269 5.399 5.139 5.205 14,632 +0.00(+0.01%)
Mar 11, 2019 5.204 5.361 5.139 5.204 19,527 +0.00(+0.00%)
Mar 08, 2019 5.205 5.527 5.204 5.204 13,066 -0.30(-5.42%)
Mar 07, 2019 5.300 5.529 5.139 5.502 667 +0.05(+0.92%)
Mar 06, 2019 5.263 5.659 5.138 5.452 36,006 +0.25(+4.76%)
Mar 05, 2019 5.009 5.334 4.944 5.204 20,977 +0.00(+0.00%)
Mar 04, 2019 5.269 5.269 5.009 5.204 4,231 +0.00(+0.00%)
Mar 01, 2019 5.204 5.269 5.204 5.204 6,087 +0.06(+1.19%)
Feb 28, 2019 5.092 5.204 4.944 5.143 1,413 +0.20(+4.03%)
Feb 27, 2019 4.911 5.235 4.911 4.944 6,497 +0.00(+0.00%)
Feb 26, 2019 5.269 5.269 4.911 4.944 6,217 -0.26(-5.00%)
Feb 25, 2019 5.204 5.204 5.139 5.204 3,070 +0.07(+1.27%)
Feb 22, 2019 5.204 5.334 5.009 5.139 1,906 -0.07(-1.25%)
Feb 21, 2019 5.139 5.269 5.009 5.204 2,835 -0.13(-2.44%)
Feb 20, 2019 5.139 5.399 5.074 5.334 6,941 +0.07(+1.23%)
Feb 19, 2019 4.944 5.269 4.904 5.269 10,224 +0.26(+5.19%)
Feb 15, 2019 5.074 5.269 4.879 5.009 5,856 -0.20(-3.75%)
Feb 14, 2019 4.985 5.237 4.985 5.204 2,059 +0.05(+0.88%)
Feb 13, 2019 5.179 5.204 4.879 5.159 7,686 +0.15(+2.96%)
Feb 12, 2019 4.944 5.269 4.879 5.010 9,099 -0.09(-1.79%)
Feb 11, 2019 5.340 5.399 5.009 5.101 2,209 -0.17(-3.19%)
Feb 08, 2019 5.009 5.269 4.879 5.269 3,335 +0.13(+2.53%)
Feb 07, 2019 5.139 5.165 5.009 5.139 5,702 -0.01(-0.25%)
Feb 06, 2019 5.139 5.308 5.139 5.152 7,008 -0.01(-0.25%)
Feb 05, 2019 5.269 5.416 5.139 5.165 7,337 -0.04(-0.75%)
Feb 04, 2019 5.529 5.529 5.139 5.204 5,130 -0.26(-4.76%)
Feb 01, 2019 5.139 5.659 5.139 5.464 14,588 +0.33(+6.33%)
Jan 31, 2019 5.139 5.425 5.139 5.139 6,812 -0.10(-1.86%)
Jan 30, 2019 5.427 5.483 5.139 5.237 2,620 -0.10(-1.85%)
Jan 29, 2019 5.399 5.529 5.139 5.336 3,537 -0.06(-1.18%)
Jan 28, 2019 5.399 5.632 5.399 5.399 2,400 -0.13(-2.35%)
Jan 25, 2019 5.399 5.659 5.139 5.529 4,135 -0.07(-1.16%)
Jan 24, 2019 5.427 5.614 5.399 5.594 826 +0.33(+6.17%)
Jan 23, 2019 5.464 5.725 5.269 5.269 2,865 -0.27(-4.95%)
Jan 22, 2019 5.725 5.725 5.399 5.544 3,014 -0.05(-0.91%)
Jan 18, 2019 5.139 5.725 5.139 5.594 20,276 +0.41(+7.90%)
Jan 17, 2019 5.204 5.204 5.139 5.185 3,331 -0.02(-0.37%)
Jan 16, 2019 5.139 5.204 5.139 5.204 3,053 +0.07(+1.27%)
Jan 15, 2019 5.139 5.139 4.749 5.139 2,586 +0.00(+0.00%)
Jan 14, 2019 5.074 5.139 5.009 5.139 7,060 +0.26(+5.33%)
Jan 11, 2019 5.139 5.139 4.684 4.879 12,144 -0.26(-5.06%)
Jan 10, 2019 4.944 5.139 4.937 5.139 2,193 +0.22(+4.47%)
Jan 09, 2019 4.684 5.074 4.424 4.919 4,357 +0.04(+0.83%)
Jan 08, 2019 4.814 4.879 4.578 4.879 12,560 +0.10(+2.12%)
Jan 07, 2019 4.554 4.944 4.296 4.777 4,356 +0.06(+1.30%)
Jan 04, 2019 4.358 4.749 4.228 4.716 7,824 +0.35(+8.13%)
Jan 03, 2019 4.554 4.554 4.228 4.362 4,587 -0.16(-3.54%)
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.