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 (%)
Jul 31, 2020 3.595 3.612 3.506 3.555 22,497 -0.03(-0.91%)
Jul 30, 2020 3.547 3.636 3.547 3.587 4,381 +0.01(+0.23%)
Jul 29, 2020 3.604 3.693 3.547 3.579 20,940 +0.03(+0.92%)
Jul 28, 2020 3.612 3.669 3.538 3.547 11,531 -0.04(-1.13%)
Jul 27, 2020 3.538 3.587 3.482 3.587 62,183 -0.07(-1.78%)
Jul 24, 2020 3.620 3.701 3.620 3.652 15,366 +0.09(+2.51%)
Jul 23, 2020 3.571 3.717 3.563 3.563 47,563 +0.03(+0.92%)
Jul 22, 2020 3.506 3.567 3.448 3.530 51,591 +0.02(+0.70%)
Jul 21, 2020 3.498 3.612 3.473 3.506 63,226 +0.01(+0.41%)
Jul 20, 2020 3.514 3.514 3.433 3.492 53,532 -0.01(-0.18%)
Jul 17, 2020 3.563 3.620 3.498 3.498 59,377 +0.02(+0.70%)
Jul 16, 2020 3.433 3.571 3.433 3.473 13,248 +0.03(+0.95%)
Jul 15, 2020 3.286 3.547 3.286 3.441 35,437 +0.10(+2.92%)
Jul 14, 2020 3.327 3.376 3.270 3.343 33,750 -0.01(-0.24%)
Jul 13, 2020 3.347 3.441 3.335 3.351 8,666 -0.08(-2.37%)
Jul 10, 2020 3.311 3.448 3.278 3.433 57,287 +0.06(+1.69%)
Jul 09, 2020 3.457 3.457 3.303 3.376 12,766 -0.08(-2.35%)
Jul 08, 2020 3.368 3.457 3.286 3.457 15,269 +0.09(+2.66%)
Jul 07, 2020 3.433 3.482 3.278 3.368 48,082 -0.03(-0.96%)
Jul 06, 2020 3.441 3.555 3.343 3.400 64,469 -0.07(-1.88%)
Jul 02, 2020 3.425 3.498 3.400 3.465 13,031 -0.04(-1.16%)
Jul 01, 2020 3.457 3.522 3.311 3.506 26,120 +0.06(+1.65%)
Jun 30, 2020 3.431 3.538 3.384 3.449 14,124 -0.02(-0.47%)
Jun 29, 2020 3.425 3.579 3.400 3.465 30,341 +0.09(+2.65%)
Jun 26, 2020 3.587 3.587 3.270 3.376 58,271 -0.17(-4.82%)
Jun 25, 2020 3.669 3.669 3.498 3.547 80,938 -0.07(-1.80%)
Jun 24, 2020 3.604 3.612 3.457 3.612 21,510 -0.03(-0.94%)
Jun 23, 2020 3.693 3.831 3.620 3.646 60,458 +0.07(+1.86%)
Jun 22, 2020 3.685 3.685 3.536 3.579 11,696 -0.11(-2.87%)
Jun 19, 2020 3.782 3.782 3.612 3.685 28,029 +0.06(+1.57%)
Jun 18, 2020 3.571 3.734 3.571 3.628 14,971 -0.02(-0.45%)
Jun 17, 2020 3.717 3.717 3.530 3.644 38,643 -0.04(-1.10%)
Jun 16, 2020 3.970 4.043 3.685 3.685 28,137 +0.00(+0.00%)
Jun 15, 2020 3.530 3.685 3.376 3.685 45,143 -0.07(-1.95%)
Jun 12, 2020 3.726 3.896 3.636 3.758 45,854 +0.25(+7.19%)
Jun 11, 2020 3.652 3.701 3.465 3.506 72,839 -0.44(-11.13%)
Jun 10, 2020 4.035 4.035 3.945 3.945 28,641 -0.13(-3.19%)
Jun 09, 2020 4.067 4.108 3.945 4.075 82,596 -0.15(-3.65%)
Jun 08, 2020 4.059 4.246 3.660 4.230 100,925 +0.42(+11.11%)
Jun 05, 2020 3.677 3.986 3.359 3.807 256,197 +0.20(+5.41%)
Jun 04, 2020 3.506 3.717 3.425 3.612 136,480 +0.13(+3.74%)
Jun 03, 2020 3.457 3.514 3.359 3.482 106,986 +0.07(+1.90%)
Jun 02, 2020 3.408 3.457 3.408 3.416 7,475 +0.01(+0.24%)
Jun 01, 2020 3.270 3.579 3.270 3.408 22,103 +0.02(+0.74%)
May 29, 2020 3.450 3.461 3.343 3.383 41,552 -0.12(-3.50%)
May 28, 2020 3.815 3.823 3.506 3.506 78,634 -0.22(-6.00%)
May 27, 2020 3.815 3.815 3.604 3.730 60,750 +0.04(+0.99%)
May 26, 2020 3.628 3.742 3.563 3.693 47,126 +0.07(+1.79%)
May 22, 2020 3.579 3.652 3.563 3.628 26,799 +0.04(+1.13%)
May 21, 2020 3.644 3.794 3.587 3.587 21,967 -0.06(-1.67%)
May 20, 2020 3.498 3.701 3.416 3.648 119,180 +0.22(+6.53%)
May 19, 2020 3.441 3.543 3.400 3.425 22,202 -0.11(-3.00%)
May 18, 2020 3.408 3.538 3.286 3.530 59,254 +0.20(+5.85%)
May 15, 2020 3.018 3.376 3.018 3.335 99,823 +0.21(+6.77%)
May 14, 2020 3.213 3.270 3.010 3.124 100,312 -0.20(-6.11%)
May 13, 2020 3.693 3.693 3.327 3.327 107,446 -0.33(-9.11%)
May 12, 2020 3.400 3.660 3.400 3.660 192,724 +0.22(+6.38%)
May 11, 2020 3.482 3.482 3.262 3.441 50,881 -0.01(-0.24%)
May 08, 2020 3.473 3.514 3.400 3.449 31,348 +0.00(+0.00%)
May 07, 2020 3.425 3.473 3.351 3.449 34,120 +0.06(+1.68%)
May 06, 2020 3.636 3.636 3.347 3.392 24,035 -0.14(-3.92%)
May 05, 2020 3.433 3.644 3.315 3.530 70,799 +0.11(+3.33%)
May 04, 2020 3.636 3.636 3.416 3.416 22,703 -0.22(-6.04%)
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.