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, 2016 11.38 11.38 10.99 11.19 5,943 +0.00(+0.00%)
Aug 30, 2016 10.99 11.25 10.95 11.19 10,164 +0.33(+2.99%)
Aug 29, 2016 10.93 11.31 10.67 10.86 5,291 +0.00(+0.00%)
Aug 26, 2016 10.73 11.25 10.47 10.86 13,131 +0.20(+1.83%)
Aug 25, 2016 10.60 10.67 10.41 10.67 8,070 +0.06(+0.61%)
Aug 24, 2016 10.21 10.73 10.20 10.60 23,210 +0.46(+4.49%)
Aug 23, 2016 10.02 10.67 10.02 10.15 8,103 -0.07(-0.64%)
Aug 22, 2016 10.54 10.54 10.08 10.21 5,121 -0.26(-2.48%)
Aug 19, 2016 10.80 10.80 10.28 10.47 3,969 -0.26(-2.43%)
Aug 18, 2016 10.41 10.73 10.40 10.73 1,942 +0.33(+3.13%)
Aug 17, 2016 10.67 10.67 10.34 10.41 3,438 -0.13(-1.23%)
Aug 16, 2016 10.86 10.99 10.28 10.54 8,325 -0.26(-2.41%)
Aug 15, 2016 10.41 10.99 10.41 10.80 20,593 +0.39(+3.75%)
Aug 12, 2016 10.80 10.99 10.15 10.41 11,713 -0.26(-2.44%)
Aug 11, 2016 10.67 10.80 10.54 10.67 3,288 +0.20(+1.86%)
Aug 10, 2016 10.15 11.32 10.15 10.47 23,341 -0.06(-0.62%)
Aug 09, 2016 10.34 10.73 10.21 10.54 9,075 +0.26(+2.52%)
Aug 08, 2016 10.54 10.73 9.693 10.28 20,580 -0.06(-0.62%)
Aug 05, 2016 10.41 10.80 10.21 10.34 5,456 -0.07(-0.62%)
Aug 04, 2016 10.47 10.80 10.08 10.41 4,622 +0.07(+0.63%)
Aug 03, 2016 10.54 10.54 9.628 10.34 31,359 +0.78(+8.16%)
Aug 02, 2016 10.80 10.80 9.260 9.563 33,910 -1.24(-11.45%)
Aug 01, 2016 11.06 11.25 10.80 10.80 8,716 -0.33(-2.92%)
Jul 29, 2016 11.71 11.77 10.99 11.12 21,190 +0.07(+0.59%)
Jul 28, 2016 11.06 11.71 10.73 11.06 39,016 -0.07(-0.59%)
Jul 27, 2016 10.28 11.71 9.953 11.12 53,330 +0.98(+9.62%)
Jul 26, 2016 9.758 10.34 9.568 10.15 8,756 +0.39(+4.00%)
Jul 25, 2016 9.823 9.953 9.107 9.758 17,684 +0.07(+0.67%)
Jul 22, 2016 9.823 10.08 9.432 9.693 15,101 -0.07(-0.67%)
Jul 21, 2016 8.652 10.60 8.652 9.758 98,506 +1.11(+12.78%)
Jul 20, 2016 8.652 8.652 8.463 8.652 2,410 +0.00(+0.00%)
Jul 19, 2016 8.782 8.847 8.457 8.652 7,984 -0.07(-0.75%)
Jul 18, 2016 8.652 9.042 8.522 8.717 8,294 +0.07(+0.75%)
Jul 15, 2016 8.912 8.912 8.457 8.652 5,317 -0.26(-2.92%)
Jul 14, 2016 8.782 9.078 8.782 8.912 5,964 +0.13(+1.48%)
Jul 13, 2016 9.237 9.389 8.717 8.782 11,626 -0.39(-4.26%)
Jul 12, 2016 8.652 9.498 8.652 9.172 27,712 +0.59(+6.82%)
Jul 11, 2016 9.107 9.237 8.392 8.587 9,797 -0.39(-4.35%)
Jul 08, 2016 8.717 9.042 8.327 8.977 22,692 +0.26(+2.99%)
Jul 07, 2016 9.042 9.042 8.457 8.717 17,832 -0.33(-3.60%)
Jul 06, 2016 8.977 9.172 8.652 9.042 8,950 +0.39(+4.51%)
Jul 05, 2016 9.563 9.628 8.131 8.652 32,541 -0.72(-7.64%)
Jul 01, 2016 8.457 9.367 9.367 9.367 45,932 +1.11(+13.39%)
Jun 30, 2016 8.392 8.457 7.546 8.262 25,650 +0.13(+1.60%)
Jun 29, 2016 8.327 8.522 8.131 8.131 15,075 +0.07(+0.81%)
Jun 28, 2016 8.262 8.846 7.936 8.066 10,675 +0.20(+2.48%)
Jun 27, 2016 8.587 8.773 7.871 7.871 18,791 -0.72(-8.33%)
Jun 24, 2016 8.912 9.406 8.587 8.587 14,747 -0.46(-5.04%)
Jun 23, 2016 8.652 9.563 8.652 9.042 8,576 +0.46(+5.30%)
Jun 22, 2016 8.977 9.432 8.587 8.587 6,833 -0.20(-2.22%)
Jun 21, 2016 9.172 9.693 8.782 8.782 9,635 -0.46(-4.93%)
Jun 20, 2016 8.717 9.302 8.717 9.237 2,874 +0.59(+6.77%)
Jun 17, 2016 8.587 8.782 8.587 8.652 3,074 +0.13(+1.53%)
Jun 16, 2016 8.977 9.107 8.522 8.522 15,123 -0.59(-6.43%)
Jun 15, 2016 8.522 9.237 8.522 9.107 4,111 +0.39(+4.48%)
Jun 14, 2016 9.042 9.498 8.457 8.717 9,109 -0.26(-2.90%)
Jun 13, 2016 9.237 9.563 8.977 8.977 8,432 -0.33(-3.50%)
Jun 10, 2016 9.628 9.693 9.237 9.302 4,499 -0.33(-3.38%)
Jun 09, 2016 10.08 10.28 9.628 9.628 5,760 -0.46(-4.52%)
Jun 08, 2016 10.54 10.61 10.08 10.08 6,028 +0.00(+0.00%)
Jun 07, 2016 10.41 10.41 10.08 10.08 5,512 -0.46(-4.32%)
Jun 06, 2016 9.758 10.54 9.758 10.54 2,886 +0.78(+8.00%)
Jun 03, 2016 10.08 10.15 9.758 9.758 3,691 -0.26(-2.60%)
Jun 02, 2016 10.34 10.52 9.563 10.02 21,353 -0.33(-3.15%)
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.