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 )

27.11 +0.32 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2018 5.987 6.312 5.531 6.189 265,760 +0.07(+1.17%)
Oct 30, 2018 8.980 9.110 5.271 6.117 1,305,363 +0.59(+10.59%)
Oct 29, 2018 5.662 5.987 5.466 5.531 53,217 -0.13(-2.30%)
Oct 26, 2018 5.466 5.792 5.206 5.662 49,450 +0.13(+2.35%)
Oct 25, 2018 5.596 5.855 5.261 5.531 19,401 -0.07(-1.17%)
Oct 24, 2018 6.117 6.297 5.466 5.597 18,314 -0.72(-11.33%)
Oct 23, 2018 6.507 6.573 6.052 6.312 4,169 -0.39(-5.83%)
Oct 22, 2018 5.833 7.028 5.833 6.703 58,357 +0.87(+14.96%)
Oct 19, 2018 6.364 6.507 5.434 5.831 20,438 -0.58(-9.00%)
Oct 18, 2018 6.560 6.638 6.367 6.407 9,683 -0.10(-1.54%)
Oct 17, 2018 6.573 6.638 6.507 6.507 7,032 -0.13(-1.96%)
Oct 16, 2018 6.507 6.638 6.319 6.638 12,136 +0.00(+0.00%)
Oct 15, 2018 6.312 6.703 6.281 6.638 77,735 +0.33(+5.15%)
Oct 12, 2018 6.507 6.573 6.312 6.312 6,039 -0.33(-4.90%)
Oct 11, 2018 6.507 6.703 6.312 6.638 6,079 +0.13(+2.00%)
Oct 10, 2018 6.573 6.638 6.507 6.507 8,454 -0.20(-2.91%)
Oct 09, 2018 6.703 6.703 6.638 6.703 1,321 +0.07(+0.98%)
Oct 08, 2018 6.768 6.898 6.638 6.638 6,302 -0.13(-1.92%)
Oct 05, 2018 6.833 6.963 6.703 6.768 9,174 -0.20(-2.80%)
Oct 04, 2018 6.898 6.963 6.833 6.963 8,318 +0.07(+0.94%)
Oct 03, 2018 6.833 7.028 6.833 6.898 2,722 +0.07(+0.95%)
Oct 02, 2018 6.898 7.028 6.833 6.833 3,422 -0.07(-0.94%)
Oct 01, 2018 6.963 7.093 6.898 6.898 2,476 -0.26(-3.64%)
Sep 28, 2018 7.028 7.158 7.028 7.158 2,781 +0.26(+3.77%)
Sep 27, 2018 6.898 7.158 6.833 6.898 5,869 -0.07(-0.93%)
Sep 26, 2018 7.028 7.158 6.768 6.963 3,521 -0.07(-0.93%)
Sep 25, 2018 6.833 7.158 6.768 7.028 9,574 +0.26(+3.85%)
Sep 24, 2018 6.573 6.833 6.573 6.768 5,425 +0.20(+2.97%)
Sep 21, 2018 6.573 6.703 6.507 6.573 14,844 -0.07(-0.98%)
Sep 20, 2018 6.833 6.833 6.507 6.638 29,543 -0.13(-1.92%)
Sep 19, 2018 6.573 6.898 6.573 6.768 8,342 +0.07(+0.97%)
Sep 18, 2018 6.703 6.819 6.573 6.703 10,788 +0.07(+0.98%)
Sep 17, 2018 6.963 7.028 6.638 6.638 13,798 -0.39(-5.56%)
Sep 14, 2018 6.963 7.158 6.833 7.028 5,762 +0.07(+0.93%)
Sep 13, 2018 6.833 7.093 6.833 6.963 5,515 +0.00(+0.00%)
Sep 12, 2018 7.223 7.353 6.703 6.963 25,610 -0.20(-2.73%)
Sep 11, 2018 7.223 7.268 6.847 7.158 13,167 -0.13(-1.79%)
Sep 10, 2018 7.223 7.353 7.223 7.288 738 +0.00(+0.00%)
Sep 07, 2018 7.484 7.484 7.223 7.288 5,040 -0.13(-1.75%)
Sep 06, 2018 7.484 7.484 7.353 7.419 3,850 +0.13(+1.79%)
Sep 05, 2018 7.549 7.549 7.288 7.288 828 -0.20(-2.61%)
Sep 04, 2018 7.679 7.679 7.353 7.484 1,931 -0.13(-1.71%)
Aug 31, 2018 7.614 7.614 7.614 0 +0.07(+0.86%)
Aug 30, 2018 7.456 7.744 7.456 7.549 294 +0.00(+0.00%)
Aug 29, 2018 7.484 7.614 7.484 7.549 4,057 +0.00(+0.00%)
Aug 28, 2018 7.614 7.614 7.484 7.549 1,263 +0.00(+0.00%)
Aug 27, 2018 7.549 7.679 7.484 7.549 4,318 +0.00(+0.00%)
Aug 24, 2018 7.614 7.744 7.549 7.549 11,110 -0.20(-2.52%)
Aug 23, 2018 7.744 8.004 7.549 7.744 4,837 +0.07(+0.85%)
Aug 22, 2018 7.614 7.939 7.614 7.679 4,527 +0.00(+0.00%)
Aug 21, 2018 7.679 7.744 7.614 7.679 1,388 +0.00(+0.06%)
Aug 20, 2018 7.744 7.874 7.484 7.674 8,628 -0.13(-1.73%)
Aug 17, 2018 7.614 7.874 7.614 7.809 998 +0.20(+2.56%)
Aug 16, 2018 7.744 7.744 7.549 7.614 3,954 -0.13(-1.68%)
Aug 15, 2018 7.809 7.858 7.558 7.744 1,116 +0.06(+0.73%)
Aug 14, 2018 7.484 7.744 7.484 7.688 4,596 +0.20(+2.73%)
Aug 13, 2018 8.134 8.199 7.484 7.484 38,517 -0.85(-10.16%)
Aug 10, 2018 8.330 8.395 8.264 8.330 2,320 -0.07(-0.78%)
Aug 09, 2018 8.134 8.395 8.134 8.395 4,464 +0.20(+2.38%)
Aug 08, 2018 8.199 8.394 8.069 8.199 25,404 -0.07(-0.79%)
Aug 07, 2018 8.395 8.460 8.213 8.264 21,244 -0.20(-2.31%)
Aug 06, 2018 8.330 8.525 8.330 8.460 6,159 -0.07(-0.76%)
Aug 03, 2018 8.590 8.590 8.330 8.525 12,355 -0.07(-0.76%)
Aug 02, 2018 8.590 8.590 8.525 8.590 1,625 +0.07(+0.76%)
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.