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 )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 8.565 8.717 8.522 8.587 11,429 +0.00(+0.00%)
Jun 28, 2018 8.457 8.716 8.457 8.587 9,118 +0.13(+1.54%)
Jun 27, 2018 8.587 8.587 8.457 8.457 5,150 -0.07(-0.76%)
Jun 26, 2018 8.457 8.522 8.327 8.522 10,065 +0.13(+1.55%)
Jun 25, 2018 8.587 8.609 8.196 8.392 9,891 -0.13(-1.53%)
Jun 22, 2018 8.392 8.587 8.392 8.522 3,820 +0.07(+0.77%)
Jun 21, 2018 8.652 8.652 8.457 8.457 2,741 -0.13(-1.52%)
Jun 20, 2018 8.522 8.652 8.522 8.587 2,383 +0.00(+0.00%)
Jun 19, 2018 8.587 8.652 8.457 8.587 3,394 +0.00(+0.00%)
Jun 18, 2018 8.587 8.652 8.432 8.587 2,671 +0.07(+0.76%)
Jun 15, 2018 8.652 8.392 8.522 2,785 +0.13(+1.55%)
Jun 14, 2018 8.327 8.587 8.327 8.392 3,020 +0.00(+0.00%)
Jun 13, 2018 8.717 8.717 8.327 8.392 10,334 -0.20(-2.27%)
Jun 12, 2018 8.587 8.717 8.587 8.587 9,175 +0.00(+0.00%)
Jun 11, 2018 8.717 8.912 8.587 8.587 9,210 -0.33(-3.75%)
Jun 08, 2018 9.107 9.107 8.782 8.921 5,630 -0.06(-0.62%)
Jun 07, 2018 8.919 9.107 8.847 8.977 3,772 +0.13(+1.47%)
Jun 06, 2018 8.782 8.847 7,686 -0.33(-3.55%)
Jun 05, 2018 9.432 9.432 9.107 9.172 4,374 -0.07(-0.70%)
Jun 04, 2018 9.237 9.432 9.237 9.237 4,197 -0.07(-0.70%)
Jun 01, 2018 9.563 9.693 9.302 9.302 8,929 -0.26(-2.72%)
May 31, 2018 9.432 9.628 9.256 9.563 10,421 +0.26(+2.80%)
May 30, 2018 9.172 9.406 9.042 9.302 7,993 +0.20(+2.14%)
May 29, 2018 9.042 9.114 8.788 9.107 3,551 +0.07(+0.72%)
May 25, 2018 9.042 9.042 9.042 0 +0.00(+0.00%)
May 24, 2018 9.563 9.563 8.717 9.042 18,265 -0.52(-5.44%)
May 23, 2018 9.628 9.823 9.498 9.563 12,314 -0.20(-2.00%)
May 22, 2018 9.823 9.953 9.498 9.758 31,367 -0.20(-1.96%)
May 21, 2018 9.888 9.953 9.498 9.953 19,929 +0.13(+1.32%)
May 18, 2018 9.693 9.888 9.498 9.823 17,376 +0.13(+1.34%)
May 17, 2018 9.498 9.693 9.302 9.693 24,523 +0.26(+2.76%)
May 16, 2018 9.563 9.589 8.782 9.432 30,901 +0.00(+0.00%)
May 15, 2018 9.498 9.563 9.107 9.432 13,513 -0.13(-1.36%)
May 14, 2018 9.107 9.563 9.042 9.563 62,726 +0.52(+5.76%)
May 11, 2018 8.912 9.107 8.531 9.042 11,003 +0.20(+2.21%)
May 10, 2018 8.522 8.912 8.294 8.847 36,302 +0.33(+3.82%)
May 09, 2018 8.392 8.717 8.131 8.522 11,050 +0.26(+3.15%)
May 08, 2018 8.587 8.912 7.936 8.262 6,251 -0.26(-3.05%)
May 07, 2018 8.782 9.036 8.457 8.522 6,649 -0.13(-1.50%)
May 04, 2018 8.489 8.782 8.489 8.652 2,636 +0.07(+0.76%)
May 03, 2018 8.782 9.107 7.946 8.587 20,605 -0.39(-4.35%)
May 02, 2018 8.066 9.107 7.871 8.977 56,462 +1.04(+13.11%)
May 01, 2018 7.900 8.066 7.741 7.936 10,241 +0.00(+0.00%)
Apr 30, 2018 7.871 8.066 7.806 7.936 20,653 +0.20(+2.52%)
Apr 27, 2018 7.871 7.871 7.741 7.741 8,017 -0.07(-0.83%)
Apr 26, 2018 7.611 7.806 7.611 7.806 11,505 +0.26(+3.45%)
Apr 25, 2018 7.611 7.676 7.416 7.546 7,978 -0.13(-1.69%)
Apr 24, 2018 7.676 7.741 7.611 7.676 6,045 +0.07(+0.85%)
Apr 23, 2018 7.741 7.767 7.481 7.611 8,010 -0.07(-0.85%)
Apr 20, 2018 7.357 7.677 7.351 7.676 9,329 +0.33(+4.42%)
Apr 19, 2018 7.481 7.806 7.351 7.351 11,945 -0.13(-1.74%)
Apr 18, 2018 7.481 7.741 7.416 7.481 56,614 -0.07(-0.86%)
Apr 17, 2018 7.546 7.676 7.481 7.546 8,995 +0.07(+0.87%)
Apr 16, 2018 7.481 7.741 7.481 7.481 17,113 +0.00(+0.00%)
Apr 13, 2018 7.481 7.611 7.351 7.481 6,508 +0.07(+0.88%)
Apr 12, 2018 7.546 7.611 7.416 7.416 12,726 -0.20(-2.56%)
Apr 11, 2018 7.546 7.676 7.481 7.611 8,957 +0.13(+1.74%)
Apr 10, 2018 7.351 7.611 7.351 7.481 20,989 +0.13(+1.77%)
Apr 09, 2018 7.416 7.481 7.351 7.351 7,649 -0.07(-0.88%)
Apr 06, 2018 7.351 7.416 7.351 7.416 7,076 +0.07(+0.88%)
Apr 05, 2018 7.351 7.416 7.351 7.351 10,306 +0.00(+0.00%)
Apr 04, 2018 7.416 7.416 7.351 7.351 8,019 -0.07(-0.88%)
Apr 03, 2018 6.960 7.416 6.895 7.416 22,779 +0.59(+8.57%)
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.