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 )

24.80 -0.18 (-0.74%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 26, 2010 10.41 11.53 10.41 11.53 92,618 +1.12(+10.78%)
Feb 25, 2010 10.16 10.41 10.09 10.41 14,472 +0.31(+3.09%)
Feb 24, 2010 9.845 10.41 9.845 10.09 10,451 +0.19(+1.89%)
Feb 23, 2010 9.973 10.09 9.845 9.907 8,864 +0.00(+0.00%)
Feb 22, 2010 10.09 10.09 9.845 9.907 14,051 -0.25(-2.45%)
Feb 19, 2010 10.03 10.22 9.907 10.16 14,754 +0.00(+0.00%)
Feb 18, 2010 9.783 10.41 9.783 10.16 29,148 +0.25(+2.52%)
Feb 17, 2010 10.22 10.22 9.845 9.907 16,431 -0.31(-3.05%)
Feb 16, 2010 10.09 10.22 9.970 10.22 13,864 +0.19(+1.86%)
Feb 12, 2010 9.783 10.03 10.03 10.03 14,523 +0.12(+1.26%)
Feb 11, 2010 9.845 10.03 9.720 9.907 15,745 -0.06(-0.62%)
Feb 10, 2010 9.970 10.09 9.720 9.970 17,711 -0.06(-0.62%)
Feb 09, 2010 9.907 10.03 9.720 10.03 21,867 +0.07(+0.66%)
Feb 08, 2010 9.970 10.09 9.845 9.967 10,666 +0.06(+0.60%)
Feb 05, 2010 10.09 10.22 9.720 9.907 35,449 -0.12(-1.24%)
Feb 04, 2010 10.22 10.28 9.720 10.03 32,208 -0.25(-2.42%)
Feb 03, 2010 9.720 10.28 9.720 10.28 49,517 +0.31(+3.13%)
Feb 02, 2010 9.720 10.28 9.596 9.970 23,287 +0.06(+0.63%)
Feb 01, 2010 9.970 10.16 9.658 9.907 25,315 +0.00(+0.00%)
Jan 29, 2010 9.907 9.907 9.471 9.907 32,986 +0.06(+0.64%)
Jan 28, 2010 9.720 9.845 9.471 9.845 17,096 +0.31(+3.26%)
Jan 27, 2010 9.596 9.783 9.347 9.534 23,670 -0.31(-3.16%)
Jan 26, 2010 10.28 10.28 9.534 9.845 43,152 -0.44(-4.24%)
Jan 25, 2010 9.222 10.28 8.724 10.28 44,399 +1.18(+13.01%)
Jan 22, 2010 9.097 9.284 9.035 9.097 16,484 -0.25(-2.66%)
Jan 21, 2010 9.783 9.845 9.097 9.346 18,786 -0.25(-2.60%)
Jan 20, 2010 9.720 10.16 9.596 9.596 17,878 -0.37(-3.75%)
Jan 19, 2010 9.720 10.03 9.471 9.970 23,391 +0.25(+2.56%)
Jan 15, 2010 9.845 9.720 9.720 9.720 43,411 -0.12(-1.27%)
Jan 14, 2010 9.907 10.09 9.658 9.845 12,044 +0.00(+0.00%)
Jan 13, 2010 9.845 9.845 9.720 9.845 17,312 +0.19(+1.94%)
Jan 12, 2010 9.907 9.907 9.471 9.658 22,128 -0.31(-3.12%)
Jan 11, 2010 10.09 10.22 9.907 9.970 36,137 +0.06(+0.63%)
Jan 08, 2010 9.720 9.970 9.347 9.907 22,779 +0.19(+1.92%)
Jan 07, 2010 9.222 9.845 9.097 9.720 35,812 +0.56(+6.12%)
Jan 06, 2010 9.222 9.222 9.035 9.160 17,342 +0.06(+0.68%)
Jan 05, 2010 9.160 9.222 8.910 9.097 18,590 +0.06(+0.69%)
Jan 04, 2010 9.160 9.284 8.848 9.035 28,092 +0.09(+0.97%)
Dec 31, 2009 9.097 8.948 8.948 8.948 18,054 -0.15(-1.64%)
Dec 30, 2009 8.786 9.097 8.599 9.097 18,562 +0.25(+2.82%)
Dec 29, 2009 8.786 9.035 8.724 8.848 11,904 +0.06(+0.71%)
Dec 28, 2009 8.724 9.284 8.724 8.786 14,453 +0.12(+1.44%)
Dec 24, 2009 8.786 8.786 8.661 8.661 9,522 -0.12(-1.42%)
Dec 23, 2009 8.100 9.160 8.100 8.786 43,461 +0.56(+6.82%)
Dec 22, 2009 7.913 8.474 7.851 8.225 45,232 +0.19(+2.33%)
Dec 21, 2009 8.412 8.474 7.727 8.038 21,124 -0.37(-4.44%)
Dec 18, 2009 8.100 8.537 7.851 8.412 43,418 +0.06(+0.75%)
Dec 17, 2009 8.038 8.350 7.602 8.350 22,652 +0.31(+3.88%)
Dec 16, 2009 8.163 8.163 7.727 8.038 26,004 +0.12(+1.57%)
Dec 15, 2009 7.789 7.913 7.789 7.913 11,505 +0.06(+0.80%)
Dec 14, 2009 7.976 7.976 7.789 7.851 13,114 -0.00(-0.01%)
Dec 11, 2009 7.851 8.038 7.727 7.851 13,276 +0.19(+2.44%)
Dec 10, 2009 7.727 7.801 7.602 7.664 26,349 -0.25(-3.15%)
Dec 09, 2009 7.976 8.038 7.727 7.913 21,330 -0.06(-0.78%)
Dec 08, 2009 8.100 8.225 7.851 7.976 19,013 -0.19(-2.29%)
Dec 07, 2009 8.225 8.350 8.100 8.163 16,235 -0.12(-1.50%)
Dec 04, 2009 8.973 8.973 8.163 8.287 20,467 -0.19(-2.21%)
Dec 03, 2009 8.724 9.160 8.474 8.474 17,869 -0.19(-2.16%)
Dec 02, 2009 9.035 9.285 8.537 8.661 16,015 -0.31(-3.47%)
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.