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 )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 4.521 4.554 4.269 4.554 24,331 +0.04(+0.81%)
Apr 29, 2019 4.440 4.627 4.440 4.517 5,919 +0.08(+1.74%)
Apr 26, 2019 4.554 4.554 4.131 4.440 64,072 -0.14(-3.11%)
Apr 25, 2019 4.497 4.653 4.480 4.582 5,152 +0.08(+1.89%)
Apr 24, 2019 4.383 4.554 4.383 4.497 2,716 +0.10(+2.23%)
Apr 23, 2019 4.180 4.432 4.180 4.399 18,041 +0.29(+7.13%)
Apr 22, 2019 4.196 4.375 4.106 4.106 7,485 +0.00(+0.00%)
Apr 18, 2019 4.245 4.259 4.086 4.106 16,479 -0.12(-2.88%)
Apr 17, 2019 4.472 4.472 4.228 4.228 8,195 -0.19(-4.24%)
Apr 16, 2019 4.407 4.423 4.350 4.415 3,742 -0.03(-0.74%)
Apr 15, 2019 4.521 4.560 4.342 4.448 13,348 -0.11(-2.31%)
Apr 12, 2019 4.464 4.757 4.397 4.554 25,333 +0.15(+3.32%)
Apr 11, 2019 4.472 4.521 4.391 4.407 4,855 -0.10(-2.17%)
Apr 10, 2019 4.448 4.523 4.302 4.505 14,528 +0.11(+2.40%)
Apr 09, 2019 4.391 4.585 4.326 4.399 19,543 +0.02(+0.37%)
Apr 08, 2019 4.456 4.456 4.269 4.383 57,260 -0.11(-2.53%)
Apr 05, 2019 4.643 4.773 4.497 4.497 30,130 -0.15(-3.32%)
Apr 04, 2019 4.456 4.651 4.253 4.651 55,739 +0.15(+3.44%)
Apr 03, 2019 4.879 4.879 4.440 4.497 56,376 -0.30(-6.27%)
Apr 02, 2019 4.749 4.871 4.749 4.798 5,820 +0.10(+2.08%)
Apr 01, 2019 4.749 4.863 4.693 4.700 15,520 -0.01(-0.17%)
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%)
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.