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 (%)
Jun 28, 2019 6.017 6.099 5.940 5.998 22,874 -0.05(-0.86%)
Jun 27, 2019 6.074 6.099 5.855 6.050 1,623 -0.01(-0.13%)
Jun 26, 2019 5.879 6.058 5.761 6.058 14,231 +0.15(+2.48%)
Jun 25, 2019 5.952 5.952 5.578 5.912 14,411 +0.02(+0.28%)
Jun 24, 2019 6.082 6.107 5.895 5.895 11,193 -0.20(-3.33%)
Jun 21, 2019 6.058 6.188 5.968 6.099 18,078 +0.07(+1.17%)
Jun 20, 2019 6.099 6.099 5.993 6.028 23,957 +0.01(+0.18%)
Jun 19, 2019 5.846 6.180 5.846 6.017 45,554 +0.12(+2.07%)
Jun 18, 2019 5.684 5.895 5.570 5.895 18,617 +0.20(+3.42%)
Jun 17, 2019 5.846 5.846 5.554 5.700 11,304 -0.06(-0.99%)
Jun 14, 2019 5.895 5.895 5.757 5.757 5,165 -0.14(-2.34%)
Jun 13, 2019 5.936 5.936 5.741 5.895 23,380 +0.23(+4.02%)
Jun 12, 2019 5.733 5.846 5.649 5.668 25,999 -0.06(-1.03%)
Jun 11, 2019 5.814 5.855 5.513 5.727 51,388 -0.05(-0.95%)
Jun 10, 2019 5.889 6.229 5.749 5.781 41,715 -0.10(-1.66%)
Jun 07, 2019 5.692 5.936 5.513 5.879 40,460 +0.19(+3.29%)
Jun 06, 2019 5.383 5.806 5.383 5.692 43,117 +0.33(+6.06%)
Jun 05, 2019 5.416 5.836 5.310 5.367 52,711 -0.01(-0.15%)
Jun 04, 2019 5.489 5.489 5.245 5.375 10,453 -0.04(-0.75%)
Jun 03, 2019 5.659 5.713 5.414 5.416 11,362 -0.02(-0.45%)
May 31, 2019 5.781 5.928 5.416 5.440 36,279 -0.46(-7.85%)
May 30, 2019 5.505 6.128 5.508 5.903 43,966 +0.38(+6.92%)
May 29, 2019 5.521 5.529 5.448 5.521 25,594 -0.01(-0.15%)
May 28, 2019 5.521 5.594 5.521 5.529 9,960 -0.04(-0.73%)
May 24, 2019 5.399 5.594 5.375 5.570 22,628 +0.22(+4.10%)
May 23, 2019 5.285 5.359 5.139 5.350 13,688 -0.01(-0.13%)
May 22, 2019 5.261 5.357 5.261 5.357 857 +0.02(+0.43%)
May 21, 2019 5.269 5.334 5.204 5.334 7,089 +0.04(+0.77%)
May 20, 2019 5.302 5.399 5.132 5.294 17,610 -0.01(-0.15%)
May 17, 2019 5.285 5.318 5.131 5.302 7,870 +0.07(+1.25%)
May 16, 2019 5.220 5.359 5.220 5.236 10,140 -0.02(-0.37%)
May 15, 2019 5.082 5.294 5.082 5.256 47,300 +0.15(+2.92%)
May 14, 2019 4.871 5.107 4.871 5.107 3,701 +0.17(+3.37%)
May 13, 2019 4.887 4.976 4.659 4.940 6,429 -0.09(-1.70%)
May 10, 2019 4.994 5.208 4.968 5.025 11,191 +0.01(+0.16%)
May 09, 2019 4.920 5.025 4.635 5.017 20,730 +0.03(+0.65%)
May 08, 2019 4.789 5.025 4.716 4.985 20,986 +0.19(+3.90%)
May 07, 2019 4.757 4.798 4.643 4.798 23,704 -0.02(-0.34%)
May 06, 2019 4.619 4.814 4.432 4.814 13,056 +0.18(+3.86%)
May 03, 2019 4.448 4.635 4.163 4.635 46,609 +0.16(+3.64%)
May 02, 2019 4.375 4.472 4.375 4.472 2,865 +0.04(+0.92%)
May 01, 2019 4.545 4.545 4.432 4.432 6,153 -0.12(-2.68%)
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%)
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.