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 (%)
May 31, 2019 5.784 5.930 5.417 5.442 36,265 -0.46(-7.85%)
May 30, 2019 5.507 6.130 5.510 5.906 43,950 +0.38(+6.92%)
May 29, 2019 5.523 5.531 5.450 5.523 25,585 -0.01(-0.15%)
May 28, 2019 5.523 5.596 5.523 5.531 9,956 -0.04(-0.73%)
May 24, 2019 5.401 5.596 5.377 5.572 22,620 +0.22(+4.10%)
May 23, 2019 5.287 5.361 5.141 5.352 13,683 -0.01(-0.13%)
May 22, 2019 5.263 5.359 5.263 5.359 856 +0.02(+0.43%)
May 21, 2019 5.271 5.336 5.206 5.336 7,087 +0.04(+0.77%)
May 20, 2019 5.304 5.401 5.134 5.295 17,604 -0.01(-0.15%)
May 17, 2019 5.287 5.320 5.133 5.304 7,867 +0.07(+1.25%)
May 16, 2019 5.222 5.361 5.222 5.238 10,137 -0.02(-0.37%)
May 15, 2019 5.084 5.295 5.084 5.257 47,283 +0.15(+2.92%)
May 14, 2019 4.872 5.108 4.872 5.108 3,700 +0.17(+3.37%)
May 13, 2019 4.889 4.978 4.661 4.942 6,427 -0.09(-1.70%)
May 10, 2019 4.995 5.210 4.970 5.027 11,187 +0.01(+0.16%)
May 09, 2019 4.921 5.027 4.637 5.019 20,723 +0.03(+0.65%)
May 08, 2019 4.791 5.027 4.718 4.986 20,978 +0.19(+3.90%)
May 07, 2019 4.759 4.799 4.645 4.799 23,695 -0.02(-0.34%)
May 06, 2019 4.620 4.816 4.433 4.816 13,052 +0.18(+3.86%)
May 03, 2019 4.449 4.637 4.165 4.637 46,592 +0.16(+3.64%)
May 02, 2019 4.376 4.474 4.376 4.474 2,864 +0.04(+0.92%)
May 01, 2019 4.547 4.547 4.433 4.433 6,151 -0.12(-2.68%)
Apr 30, 2019 4.523 4.555 4.271 4.555 24,322 +0.04(+0.81%)
Apr 29, 2019 4.441 4.628 4.441 4.519 5,916 +0.08(+1.74%)
Apr 26, 2019 4.555 4.555 4.132 4.441 64,049 -0.14(-3.11%)
Apr 25, 2019 4.498 4.655 4.482 4.584 5,150 +0.08(+1.89%)
Apr 24, 2019 4.384 4.555 4.384 4.499 2,715 +0.10(+2.23%)
Apr 23, 2019 4.181 4.433 4.181 4.401 18,034 +0.29(+7.13%)
Apr 22, 2019 4.197 4.376 4.108 4.108 7,483 +0.00(+0.00%)
Apr 18, 2019 4.246 4.261 4.088 4.108 16,473 -0.12(-2.88%)
Apr 17, 2019 4.474 4.474 4.230 4.230 8,192 -0.19(-4.24%)
Apr 16, 2019 4.409 4.425 4.352 4.417 3,740 -0.03(-0.74%)
Apr 15, 2019 4.523 4.562 4.344 4.450 13,343 -0.11(-2.31%)
Apr 12, 2019 4.466 4.759 4.398 4.555 25,324 +0.15(+3.32%)
Apr 11, 2019 4.474 4.523 4.393 4.409 4,853 -0.10(-2.17%)
Apr 10, 2019 4.449 4.525 4.303 4.506 14,523 +0.11(+2.40%)
Apr 09, 2019 4.393 4.587 4.327 4.401 19,536 +0.02(+0.37%)
Apr 08, 2019 4.458 4.458 4.271 4.384 57,239 -0.11(-2.53%)
Apr 05, 2019 4.645 4.775 4.498 4.498 30,119 -0.15(-3.32%)
Apr 04, 2019 4.458 4.653 4.254 4.653 55,719 +0.15(+3.44%)
Apr 03, 2019 4.881 4.881 4.441 4.498 56,356 -0.30(-6.27%)
Apr 02, 2019 4.750 4.872 4.750 4.799 5,818 +0.10(+2.08%)
Apr 01, 2019 4.750 4.864 4.695 4.702 15,514 -0.01(-0.17%)
Mar 29, 2019 4.710 4.856 4.653 4.710 6,884 +0.03(+0.70%)
Mar 28, 2019 4.742 4.790 4.608 4.677 28,255 -0.09(-1.88%)
Mar 27, 2019 4.515 5.084 4.116 4.767 132,424 +0.20(+4.46%)
Mar 26, 2019 4.563 5.003 4.563 4.563 63,669 -0.03(-0.71%)
Mar 25, 2019 4.677 4.970 4.482 4.596 38,081 -0.09(-1.91%)
Mar 22, 2019 4.881 5.026 4.685 4.685 27,937 -0.19(-3.90%)
Mar 21, 2019 4.980 5.132 4.685 4.875 30,721 -0.26(-5.12%)
Mar 20, 2019 5.228 5.423 4.946 5.138 27,999 +0.03(+0.59%)
Mar 19, 2019 5.447 5.543 5.108 5.108 10,383 -0.16(-3.09%)
Mar 18, 2019 5.108 5.466 5.108 5.271 2,907 +0.19(+3.83%)
Mar 15, 2019 5.076 5.271 5.076 5.076 2,919 -0.16(-3.11%)
Mar 14, 2019 5.271 5.336 5.150 5.239 6,133 +0.03(+0.65%)
Mar 13, 2019 5.362 5.362 5.141 5.205 7,440 -0.00(-0.02%)
Mar 12, 2019 5.271 5.401 5.141 5.207 14,627 +0.00(+0.01%)
Mar 11, 2019 5.206 5.363 5.141 5.206 19,520 +0.00(+0.00%)
Mar 08, 2019 5.207 5.529 5.206 5.206 13,061 -0.30(-5.41%)
Mar 07, 2019 5.302 5.531 5.141 5.504 666 +0.05(+0.92%)
Mar 06, 2019 5.265 5.662 5.140 5.454 35,993 +0.25(+4.76%)
Mar 05, 2019 5.011 5.336 4.946 5.206 20,969 +0.00(+0.00%)
Mar 04, 2019 5.271 5.271 5.011 5.206 4,229 +0.00(+0.00%)
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.