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 )

23.15 -0.01 (-0.04%)
Streaming Delayed Price Updated: 2:54 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 (%)
Feb 28, 2020 4.669 4.881 4.544 4.783 140,269 -0.07(-1.51%)
Feb 27, 2020 5.287 5.287 4.775 4.856 177,914 -0.47(-8.77%)
Feb 26, 2020 5.328 5.694 5.295 5.323 48,871 +0.01(+0.21%)
Feb 25, 2020 5.922 6.068 5.308 5.312 38,481 -0.67(-11.16%)
Feb 24, 2020 6.247 6.247 5.938 5.979 34,640 -0.36(-5.65%)
Feb 21, 2020 6.329 6.475 6.263 6.337 15,735 +0.01(+0.13%)
Feb 20, 2020 6.239 6.329 6.166 6.329 17,514 +0.09(+1.43%)
Feb 19, 2020 6.215 6.369 6.150 6.239 23,939 -0.02(-0.26%)
Feb 18, 2020 6.263 6.346 6.198 6.255 19,507 -0.15(-2.29%)
Feb 14, 2020 6.231 6.410 6.097 6.402 28,521 +0.15(+2.39%)
Feb 13, 2020 6.310 6.394 6.239 6.252 8,781 -0.15(-2.33%)
Feb 12, 2020 6.166 6.418 6.166 6.402 34,643 +0.25(+4.10%)
Feb 11, 2020 6.060 6.214 6.028 6.150 19,004 +0.15(+2.44%)
Feb 10, 2020 6.158 6.158 5.897 6.003 49,469 -0.21(-3.40%)
Feb 07, 2020 6.101 6.223 6.101 6.215 23,111 +0.09(+1.46%)
Feb 06, 2020 6.223 6.223 6.117 6.125 31,722 -0.06(-0.92%)
Feb 05, 2020 6.060 6.337 6.052 6.182 29,900 +0.12(+2.01%)
Feb 04, 2020 5.979 6.068 5.930 6.060 53,227 +0.14(+2.34%)
Feb 03, 2020 6.060 6.060 5.914 5.922 58,872 -0.02(-0.41%)
Jan 31, 2020 6.060 6.082 5.897 5.946 47,575 -0.15(-2.40%)
Jan 30, 2020 6.426 6.426 5.995 6.093 17,001 -0.14(-2.22%)
Jan 29, 2020 6.402 6.501 6.231 6.231 5,299 +0.03(+0.52%)
Jan 28, 2020 6.232 6.444 6.166 6.198 89,516 -0.02(-0.39%)
Jan 27, 2020 6.475 6.475 6.223 6.223 24,234 -0.18(-2.80%)
Jan 24, 2020 6.475 6.475 6.320 6.402 34,298 -0.07(-1.13%)
Jan 23, 2020 6.613 6.613 6.385 6.475 52,140 -0.14(-2.09%)
Jan 22, 2020 6.662 6.752 6.589 6.613 41,652 -0.04(-0.61%)
Jan 21, 2020 6.719 6.808 6.548 6.654 69,097 -0.17(-2.50%)
Jan 17, 2020 6.857 6.889 6.776 6.825 12,170 -0.03(-0.42%)
Jan 16, 2020 6.792 6.914 6.670 6.853 74,938 +0.02(+0.30%)
Jan 15, 2020 6.939 6.950 6.768 6.833 45,774 -0.11(-1.52%)
Jan 14, 2020 7.028 7.077 6.930 6.939 16,726 -0.11(-1.61%)
Jan 13, 2020 7.077 7.077 6.784 7.052 56,948 -0.02(-0.34%)
Jan 10, 2020 7.069 7.150 7.010 7.077 44,871 +0.07(+1.05%)
Jan 09, 2020 6.922 7.199 6.922 7.004 98,884 +0.11(+1.65%)
Jan 08, 2020 6.955 6.963 6.825 6.890 82,517 -0.02(-0.35%)
Jan 07, 2020 6.882 6.947 6.866 6.914 26,429 -0.01(-0.18%)
Jan 06, 2020 6.784 6.947 6.784 6.926 64,689 +0.09(+1.37%)
Jan 03, 2020 6.914 7.016 6.797 6.833 70,319 -0.17(-2.44%)
Jan 02, 2020 7.280 7.280 6.939 7.004 44,508 -0.18(-2.49%)
Dec 31, 2019 7.020 7.248 7.020 7.183 33,315 +0.07(+1.03%)
Dec 30, 2019 7.297 7.297 7.073 7.109 37,704 -0.20(-2.78%)
Dec 27, 2019 7.386 7.459 7.305 7.313 55,935 -0.04(-0.55%)
Dec 26, 2019 7.402 7.524 7.321 7.353 31,716 -0.03(-0.44%)
Dec 24, 2019 7.329 7.394 7.272 7.386 54,952 +0.10(+1.34%)
Dec 23, 2019 7.329 7.345 7.179 7.288 43,749 +0.02(+0.34%)
Dec 20, 2019 7.199 7.362 7.199 7.264 68,352 +0.12(+1.71%)
Dec 19, 2019 7.101 7.280 7.101 7.142 60,162 +0.04(+0.57%)
Dec 18, 2019 6.874 7.118 6.874 7.101 159,868 +0.28(+4.05%)
Dec 17, 2019 6.719 6.874 6.703 6.825 53,403 +0.17(+2.57%)
Dec 16, 2019 6.630 6.841 6.613 6.654 35,768 -0.03(-0.49%)
Dec 13, 2019 6.792 6.808 6.678 6.686 20,038 -0.15(-2.26%)
Dec 12, 2019 6.784 6.930 6.760 6.841 67,543 +0.02(+0.24%)
Dec 11, 2019 6.914 6.914 6.703 6.825 22,435 -0.06(-0.83%)
Dec 10, 2019 6.939 7.052 6.808 6.882 21,636 -0.10(-1.40%)
Dec 09, 2019 7.044 7.126 6.967 6.979 46,453 -0.07(-0.92%)
Dec 06, 2019 7.036 7.240 6.972 7.044 46,223 -0.05(-0.69%)
Dec 05, 2019 7.036 7.191 7.036 7.093 26,802 +0.03(+0.46%)
Dec 04, 2019 7.118 7.166 7.036 7.061 27,246 -0.02(-0.34%)
Dec 03, 2019 6.987 7.126 6.914 7.085 156,173 +0.05(+0.69%)
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.