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 )

24.01 +0.12 (+0.50%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Aug 30, 2019 5.456 5.456 5.252 5.397 7,378 -0.06(-1.13%)
Aug 29, 2019 5.371 5.546 5.328 5.458 8,015 -0.03(-0.55%)
Aug 28, 2019 5.430 5.529 5.238 5.489 5,397 +0.22(+4.17%)
Aug 27, 2019 5.472 5.529 5.192 5.269 9,758 -0.22(-4.00%)
Aug 26, 2019 5.342 5.529 5.342 5.489 7,778 +0.15(+2.90%)
Aug 23, 2019 5.562 5.570 5.277 5.334 10,576 -0.29(-5.20%)
Aug 22, 2019 5.635 5.692 5.489 5.627 4,216 -0.02(-0.43%)
Aug 21, 2019 5.567 5.802 5.567 5.651 27,884 +0.00(+0.00%)
Aug 20, 2019 5.570 5.659 5.407 5.651 4,477 -0.02(-0.29%)
Aug 19, 2019 5.985 5.982 5.461 5.668 10,396 +0.18(+3.26%)
Aug 16, 2019 5.627 5.651 5.375 5.489 11,191 -0.07(-1.17%)
Aug 15, 2019 5.635 5.790 5.554 5.554 2,126 -0.11(-2.01%)
Aug 14, 2019 5.749 5.814 5.659 5.668 1,978 -0.05(-0.85%)
Aug 13, 2019 5.684 5.855 5.497 5.716 9,206 -0.02(-0.43%)
Aug 12, 2019 5.733 6.001 5.725 5.741 33,641 +0.05(+0.86%)
Aug 09, 2019 5.960 6.099 5.692 5.692 37,877 -0.33(-5.53%)
Aug 08, 2019 5.977 6.131 5.920 6.025 5,504 +0.13(+2.21%)
Aug 07, 2019 6.302 6.302 5.814 5.895 23,673 -0.49(-7.64%)
Aug 06, 2019 6.196 6.546 6.155 6.383 32,649 +0.25(+4.11%)
Aug 05, 2019 6.009 6.294 6.009 6.131 11,943 +0.07(+1.21%)
Aug 02, 2019 6.221 6.221 5.977 6.058 12,297 -0.16(-2.61%)
Aug 01, 2019 6.505 6.505 6.084 6.221 19,069 -0.23(-3.53%)
Jul 31, 2019 6.375 6.448 6.155 6.448 16,754 +0.13(+2.06%)
Jul 30, 2019 6.277 6.432 6.277 6.318 6,717 +0.00(+0.06%)
Jul 29, 2019 6.261 6.464 6.261 6.314 10,133 +0.05(+0.84%)
Jul 26, 2019 6.302 6.606 6.162 6.261 21,644 -0.08(-1.29%)
Jul 25, 2019 6.578 6.692 6.261 6.343 32,898 -0.27(-4.05%)
Jul 24, 2019 6.985 6.985 6.603 6.611 17,892 -0.31(-4.46%)
Jul 23, 2019 6.773 6.945 6.773 6.920 14,964 +0.18(+2.65%)
Jul 22, 2019 6.652 6.749 6.570 6.741 35,493 +0.15(+2.22%)
Jul 19, 2019 6.652 6.798 6.570 6.595 10,453 +0.02(+0.37%)
Jul 18, 2019 6.725 6.912 6.570 6.570 18,817 -0.22(-3.23%)
Jul 17, 2019 6.807 6.830 6.676 6.790 13,361 +0.12(+1.83%)
Jul 16, 2019 6.586 6.830 6.546 6.668 25,220 +0.16(+2.50%)
Jul 15, 2019 6.464 6.757 6.464 6.505 18,753 +0.10(+1.52%)
Jul 12, 2019 6.473 6.627 6.408 6.408 61,366 -0.05(-0.76%)
Jul 11, 2019 6.318 6.456 6.261 6.456 11,747 +0.14(+2.19%)
Jul 10, 2019 6.334 6.358 6.172 6.318 19,275 -0.02(-0.26%)
Jul 09, 2019 6.530 6.586 6.180 6.334 21,255 -0.23(-3.53%)
Jul 08, 2019 6.627 6.806 6.505 6.566 61,814 -0.06(-0.92%)
Jul 05, 2019 6.489 7.057 6.440 6.627 72,189 +0.20(+3.16%)
Jul 03, 2019 6.099 6.733 5.933 6.424 118,183 +0.42(+7.05%)
Jul 02, 2019 5.920 6.099 5.920 6.001 18,589 +0.24(+4.09%)
Jul 01, 2019 6.017 6.099 5.765 5.765 16,423 -0.23(-3.88%)
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%)
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.