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 (%)
Aug 31, 2009 10.34 10.41 9.720 9.845 23,196 -0.56(-5.39%)
Aug 28, 2009 10.90 10.90 10.34 10.41 25,282 -0.37(-3.47%)
Aug 27, 2009 10.90 10.90 10.28 10.78 27,259 +0.06(+0.58%)
Aug 26, 2009 10.34 10.72 10.16 10.72 33,840 +0.56(+5.52%)
Aug 25, 2009 11.47 11.47 9.658 10.16 168,113 -1.31(-11.41%)
Aug 24, 2009 12.77 12.77 11.22 11.47 76,715 -1.00(-8.00%)
Aug 21, 2009 14.21 15.58 11.22 12.46 217,124 -0.62(-4.76%)
Aug 20, 2009 13.21 13.21 12.71 13.09 33,653 +0.06(+0.48%)
Aug 19, 2009 13.02 13.21 12.46 13.02 24,172 +0.00(+0.00%)
Aug 18, 2009 11.96 13.15 11.96 13.02 50,470 +1.62(+14.21%)
Aug 17, 2009 11.53 12.77 11.34 11.40 73,933 -0.50(-4.19%)
Aug 14, 2009 10.90 11.96 10.85 11.90 73,460 +1.12(+10.41%)
Aug 13, 2009 9.534 10.78 9.347 10.78 50,334 +1.25(+13.07%)
Aug 12, 2009 9.347 9.534 9.034 9.534 48,310 +0.12(+1.32%)
Aug 11, 2009 9.845 9.845 8.910 9.409 31,411 -0.25(-2.58%)
Aug 10, 2009 9.035 9.907 8.661 9.658 63,958 +0.81(+9.15%)
Aug 07, 2009 9.347 9.347 8.599 8.848 48,788 +0.06(+0.71%)
Aug 06, 2009 9.658 9.658 8.599 8.786 53,502 -0.74(-7.78%)
Aug 05, 2009 10.03 10.09 9.160 9.527 74,332 -0.38(-3.84%)
Aug 04, 2009 10.28 10.47 9.347 9.907 71,727 -0.06(-0.62%)
Aug 03, 2009 9.471 10.09 9.035 9.970 160,676 +1.25(+14.29%)
Jul 31, 2009 7.727 8.724 7.664 8.724 103,055 +1.31(+17.65%)
Jul 30, 2009 8.287 8.288 7.290 7.415 74,410 -0.06(-0.83%)
Jul 29, 2009 7.477 7.664 7.353 7.477 25,150 +0.06(+0.84%)
Jul 28, 2009 7.353 7.664 7.290 7.415 31,623 +0.00(+0.00%)
Jul 27, 2009 7.727 7.727 7.353 7.415 38,724 -0.06(-0.83%)
Jul 24, 2009 7.789 7.851 7.415 7.477 176 -0.19(-2.44%)
Jul 23, 2009 7.540 7.851 7.540 7.664 33,524 +0.19(+2.50%)
Jul 22, 2009 7.789 7.789 7.477 7.477 12,552 -0.06(-0.83%)
Jul 21, 2009 7.976 7.976 7.540 7.540 18,927 -0.19(-2.42%)
Jul 20, 2009 7.789 8.038 7.477 7.727 50,767 +0.12(+1.64%)
Jul 17, 2009 7.477 7.976 7.477 7.602 28,549 +0.12(+1.67%)
Jul 16, 2009 8.661 8.725 6.605 7.477 87,093 -1.25(-14.28%)
Jul 15, 2009 9.347 9.471 8.474 8.723 82,684 -0.06(-0.72%)
Jul 14, 2009 10.22 10.22 8.412 8.786 308,244 -1.25(-12.42%)
Jul 13, 2009 10.16 10.39 9.845 10.03 7,417 +0.06(+0.63%)
Jul 10, 2009 9.783 9.970 9.658 9.970 5,624 +0.12(+1.27%)
Jul 09, 2009 10.22 10.22 9.658 9.845 17,225 -0.37(-3.66%)
Jul 08, 2009 10.90 10.90 10.10 10.22 8,326 -0.56(-5.20%)
Jul 07, 2009 10.90 11.00 10.78 10.78 3,697 -0.19(-1.70%)
Jul 06, 2009 11.22 11.22 10.84 10.97 9,257 -0.37(-3.30%)
Jul 02, 2009 11.59 11.59 11.22 11.34 4,328 -0.12(-1.09%)
Jul 01, 2009 11.47 11.59 11.22 11.47 4,908 +0.25(+2.22%)
Jun 30, 2009 11.22 11.84 11.22 11.22 6,789 -0.25(-2.17%)
Jun 29, 2009 12.15 12.15 11.47 11.47 7,326 -0.19(-1.60%)
Jun 26, 2009 11.84 12.34 11.59 11.65 22,731 -0.19(-1.58%)
Jun 25, 2009 11.59 11.84 11.53 11.84 4,480 +0.31(+2.70%)
Jun 24, 2009 11.84 12.15 11.53 11.53 12,884 -0.12(-1.07%)
Jun 23, 2009 11.53 11.96 11.53 11.65 5,389 -0.06(-0.53%)
Jun 22, 2009 12.03 12.03 11.53 11.71 5,824 -0.31(-2.59%)
Jun 19, 2009 12.03 12.03 11.53 12.03 7,201 +0.37(+3.21%)
Jun 18, 2009 11.90 11.96 11.59 11.65 6,754 -0.13(-1.06%)
Jun 17, 2009 12.65 12.65 11.59 11.78 16,204 -0.62(-5.02%)
Jun 16, 2009 12.09 12.77 11.90 12.40 4,352 +0.19(+1.53%)
Jun 15, 2009 12.96 13.15 11.90 12.21 15,986 -0.81(-6.22%)
Jun 12, 2009 13.33 13.33 12.90 13.02 6,092 -0.31(-2.34%)
Jun 11, 2009 13.71 13.71 12.84 13.33 12,832 -0.12(-0.93%)
Jun 10, 2009 13.33 13.96 13.33 13.46 19,922 +0.12(+0.94%)
Jun 09, 2009 13.90 13.90 13.15 13.33 8,737 -0.12(-0.93%)
Jun 08, 2009 13.65 13.71 12.84 13.46 21,256 -0.12(-0.92%)
Jun 05, 2009 13.90 14.21 13.21 13.58 22,450 -0.06(-0.46%)
Jun 04, 2009 13.09 14.02 12.90 13.65 24,327 +0.81(+6.31%)
Jun 03, 2009 12.65 13.40 12.65 12.84 16,318 +0.00(+0.00%)
Jun 02, 2009 12.46 13.21 12.46 12.84 31,431 +0.37(+3.00%)
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.