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 )

26.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 6.638 6.638 6.207 6.223 83,051 -0.24(-3.77%)
Sep 27, 2019 6.263 6.467 6.150 6.467 1,010,283 +0.15(+2.45%)
Sep 26, 2019 6.182 6.662 6.182 6.312 154,711 +0.13(+2.11%)
Sep 25, 2019 6.019 6.207 5.897 6.182 345,994 -0.08(-1.30%)
Sep 24, 2019 6.207 6.296 6.141 6.263 114,693 +0.12(+1.99%)
Sep 23, 2019 6.182 6.345 6.036 6.141 42,276 -0.20(-3.21%)
Sep 20, 2019 6.369 6.377 6.170 6.345 16,227 +0.08(+1.30%)
Sep 19, 2019 5.548 6.394 5.548 6.263 89,444 +0.74(+13.40%)
Sep 18, 2019 5.767 5.767 5.523 5.523 1,190 -0.09(-1.55%)
Sep 17, 2019 5.580 5.610 5.580 5.610 1,499 +0.04(+0.69%)
Sep 16, 2019 5.515 5.613 5.483 5.572 4,069 +0.00(+0.00%)
Sep 13, 2019 5.515 5.645 5.504 5.572 14,260 +0.04(+0.74%)
Sep 12, 2019 5.523 5.531 5.435 5.531 4,188 +0.08(+1.49%)
Sep 11, 2019 5.515 5.531 5.430 5.450 21,029 -0.11(-2.05%)
Sep 10, 2019 5.304 5.572 5.304 5.564 27,227 +0.32(+6.05%)
Sep 09, 2019 5.336 5.572 5.247 5.247 24,194 -0.11(-2.12%)
Sep 06, 2019 5.271 5.442 5.182 5.361 2,704 +0.06(+1.07%)
Sep 05, 2019 5.450 5.491 5.304 5.304 17,234 -0.11(-1.95%)
Sep 04, 2019 5.190 5.572 5.125 5.409 44,166 +0.22(+4.31%)
Sep 03, 2019 5.328 5.426 5.084 5.186 32,202 -0.21(-3.95%)
Aug 30, 2019 5.458 5.458 5.254 5.399 7,376 -0.06(-1.13%)
Aug 29, 2019 5.373 5.548 5.330 5.460 8,012 -0.03(-0.55%)
Aug 28, 2019 5.432 5.531 5.240 5.491 5,395 +0.22(+4.17%)
Aug 27, 2019 5.474 5.531 5.194 5.271 9,754 -0.22(-4.00%)
Aug 26, 2019 5.344 5.531 5.344 5.491 7,775 +0.15(+2.90%)
Aug 23, 2019 5.564 5.572 5.279 5.336 10,572 -0.29(-5.20%)
Aug 22, 2019 5.637 5.694 5.491 5.629 4,215 -0.02(-0.43%)
Aug 21, 2019 5.569 5.804 5.569 5.653 27,874 +0.00(+0.00%)
Aug 20, 2019 5.572 5.662 5.409 5.653 4,476 -0.02(-0.29%)
Aug 19, 2019 5.987 5.984 5.463 5.670 10,392 +0.18(+3.26%)
Aug 16, 2019 5.629 5.653 5.377 5.491 11,187 -0.07(-1.17%)
Aug 15, 2019 5.637 5.792 5.556 5.556 2,125 -0.11(-2.01%)
Aug 14, 2019 5.751 5.816 5.662 5.670 1,978 -0.05(-0.85%)
Aug 13, 2019 5.686 5.857 5.499 5.718 9,202 -0.02(-0.42%)
Aug 12, 2019 5.735 6.003 5.727 5.743 33,628 +0.05(+0.86%)
Aug 09, 2019 5.962 6.101 5.694 5.694 37,864 -0.33(-5.53%)
Aug 08, 2019 5.979 6.133 5.922 6.028 5,502 +0.13(+2.21%)
Aug 07, 2019 6.304 6.304 5.816 5.897 23,665 -0.49(-7.64%)
Aug 06, 2019 6.198 6.548 6.158 6.385 32,638 +0.25(+4.11%)
Aug 05, 2019 6.011 6.296 6.011 6.133 11,939 +0.07(+1.21%)
Aug 02, 2019 6.223 6.223 5.979 6.060 12,293 -0.16(-2.61%)
Aug 01, 2019 6.507 6.507 6.087 6.223 19,062 -0.23(-3.53%)
Jul 31, 2019 6.377 6.451 6.158 6.451 16,748 +0.13(+2.06%)
Jul 30, 2019 6.280 6.434 6.280 6.320 6,714 +0.00(+0.06%)
Jul 29, 2019 6.263 6.467 6.263 6.316 10,129 +0.05(+0.84%)
Jul 26, 2019 6.304 6.608 6.164 6.263 21,636 -0.08(-1.29%)
Jul 25, 2019 6.581 6.694 6.263 6.345 32,886 -0.27(-4.05%)
Jul 24, 2019 6.987 6.987 6.605 6.613 17,885 -0.31(-4.46%)
Jul 23, 2019 6.776 6.947 6.776 6.922 14,958 +0.18(+2.65%)
Jul 22, 2019 6.654 6.752 6.573 6.743 35,480 +0.15(+2.22%)
Jul 19, 2019 6.654 6.800 6.573 6.597 10,449 +0.02(+0.37%)
Jul 18, 2019 6.727 6.914 6.573 6.573 18,810 -0.22(-3.23%)
Jul 17, 2019 6.810 6.833 6.678 6.792 13,356 +0.12(+1.83%)
Jul 16, 2019 6.589 6.833 6.548 6.670 25,211 +0.16(+2.50%)
Jul 15, 2019 6.467 6.760 6.467 6.507 18,746 +0.10(+1.52%)
Jul 12, 2019 6.475 6.630 6.410 6.410 61,344 -0.05(-0.76%)
Jul 11, 2019 6.320 6.459 6.263 6.459 11,742 +0.14(+2.19%)
Jul 10, 2019 6.337 6.361 6.174 6.320 19,268 -0.02(-0.26%)
Jul 09, 2019 6.532 6.589 6.182 6.337 21,248 -0.23(-3.53%)
Jul 08, 2019 6.630 6.808 6.507 6.568 61,792 -0.06(-0.92%)
Jul 05, 2019 6.491 7.060 6.442 6.630 72,163 +0.20(+3.16%)
Jul 03, 2019 6.101 6.735 5.935 6.426 118,140 +0.42(+7.05%)
Jul 02, 2019 5.922 6.101 5.922 6.003 18,582 +0.24(+4.09%)
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.