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 )

26.86 +0.51 (+1.94%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 17, 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 30, 2009 7.913 7.913 6.418 7.041 121,458 -0.87(-11.02%)
Oct 29, 2009 8.038 8.412 7.477 7.913 49,005 -0.56(-6.62%)
Oct 28, 2009 8.858 8.973 8.100 8.474 38,555 -0.37(-4.23%)
Oct 27, 2009 9.035 9.160 8.724 8.848 4,017 -0.19(-2.07%)
Oct 26, 2009 8.786 9.409 8.786 9.035 5,954 +0.06(+0.69%)
Oct 23, 2009 8.910 8.973 8.786 8.973 23,999 -0.19(-2.04%)
Oct 22, 2009 9.409 9.471 9.160 9.160 32,055 -0.37(-3.92%)
Oct 21, 2009 9.534 9.658 9.347 9.534 10,977 -0.12(-1.29%)
Oct 20, 2009 9.596 9.658 9.471 9.658 7,259 +0.06(+0.65%)
Oct 19, 2009 9.720 10.03 9.534 9.596 19,312 -0.12(-1.28%)
Oct 16, 2009 9.720 9.845 9.720 9.720 5,894 -0.12(-1.27%)
Oct 15, 2009 10.03 10.09 9.720 9.845 7,789 -0.12(-1.25%)
Oct 14, 2009 10.03 10.15 9.907 9.970 9,489 -0.06(-0.62%)
Oct 13, 2009 10.16 10.34 9.970 10.03 4,273 -0.31(-3.01%)
Oct 12, 2009 10.34 10.53 10.06 10.34 83,895 +0.00(+0.00%)
Oct 09, 2009 10.34 10.41 10.16 10.34 12,993 +0.00(+0.00%)
Oct 08, 2009 10.59 10.59 10.22 10.34 30,756 +0.12(+1.22%)
Oct 07, 2009 10.41 10.41 9.970 10.22 16,239 -0.06(-0.61%)
Oct 06, 2009 10.41 10.41 9.970 10.28 14,169 -0.06(-0.60%)
Oct 05, 2009 10.28 10.34 9.970 10.34 79,781 +0.37(+3.75%)
Oct 02, 2009 9.658 10.03 9.284 9.970 47,739 +0.44(+4.58%)
Oct 01, 2009 10.03 10.03 9.284 9.534 58,064 -0.50(-4.97%)
Sep 30, 2009 10.28 10.41 9.720 10.03 45,769 +0.00(+0.00%)
Sep 29, 2009 10.09 10.28 9.845 10.03 19,122 +0.25(+2.55%)
Sep 28, 2009 9.596 10.28 9.596 9.783 24,288 +0.00(+0.00%)
Sep 25, 2009 9.471 9.783 9.409 9.783 17,591 +0.19(+1.95%)
Sep 24, 2009 9.970 10.09 9.471 9.596 43,715 -0.31(-3.15%)
Sep 23, 2009 10.90 10.90 9.845 9.908 31,480 -0.44(-4.21%)
Sep 22, 2009 10.03 10.78 10.03 10.34 46,401 +0.12(+1.22%)
Sep 21, 2009 10.72 10.72 9.907 10.22 28,599 -0.50(-4.65%)
Sep 18, 2009 11.53 11.59 10.66 10.72 30,075 -0.31(-2.82%)
Sep 17, 2009 10.28 11.47 10.22 11.03 104,667 +1.37(+14.20%)
Sep 16, 2009 9.409 10.22 9.409 9.658 65,174 +0.19(+1.97%)
Sep 15, 2009 9.658 9.783 9.409 9.471 53,067 -0.19(-1.94%)
Sep 14, 2009 9.471 9.658 9.409 9.658 30,497 +0.19(+1.97%)
Sep 11, 2009 9.720 9.970 9.409 9.471 46,083 -0.19(-1.94%)
Sep 10, 2009 9.907 9.907 9.540 9.658 43,191 -0.06(-0.64%)
Sep 09, 2009 10.03 10.16 9.595 9.720 72,335 -0.62(-6.02%)
Sep 08, 2009 10.53 10.66 10.03 10.34 30,772 -0.16(-1.54%)
Sep 04, 2009 10.16 10.84 10.16 10.51 13,686 +0.04(+0.36%)
Sep 03, 2009 10.53 10.53 10.16 10.47 9,424 +0.06(+0.60%)
Sep 02, 2009 10.16 10.41 9.970 10.41 20,771 +0.56(+5.69%)
Sep 01, 2009 9.596 10.03 9.596 9.846 28,124 +0.00(+0.01%)
Aug 31, 2009 10.34 10.41 9.720 9.845 23,196 -0.56(-5.39%)
Aug 28, 2009 10.90 10.90 10.34 10.41 25,282 -0.37(-3.47%)
Aug 27, 2009 10.90 10.90 10.28 10.78 27,259 +0.06(+0.58%)
Aug 26, 2009 10.34 10.72 10.16 10.72 33,840 +0.56(+5.52%)
Aug 25, 2009 11.47 11.47 9.658 10.16 168,113 -1.31(-11.41%)
Aug 24, 2009 12.77 12.77 11.22 11.47 76,715 -1.00(-8.00%)
Aug 21, 2009 14.21 15.58 11.22 12.46 217,124 -0.62(-4.76%)
Aug 20, 2009 13.21 13.21 12.71 13.09 33,653 +0.06(+0.48%)
Aug 19, 2009 13.02 13.21 12.46 13.02 24,172 +0.00(+0.00%)
Aug 18, 2009 11.96 13.15 11.96 13.02 50,470 +1.62(+14.21%)
Aug 17, 2009 11.53 12.77 11.34 11.40 73,933 -0.50(-4.19%)
Aug 14, 2009 10.90 11.96 10.85 11.90 73,460 +1.12(+10.41%)
Aug 13, 2009 9.534 10.78 9.347 10.78 50,334 +1.25(+13.07%)
Aug 12, 2009 9.347 9.534 9.034 9.534 48,310 +0.12(+1.32%)
Aug 11, 2009 9.845 9.845 8.910 9.409 31,411 -0.25(-2.58%)
Aug 10, 2009 9.035 9.907 8.661 9.658 63,958 +0.81(+9.15%)
Aug 07, 2009 9.347 9.347 8.599 8.848 48,788 +0.06(+0.71%)
Aug 06, 2009 9.658 9.658 8.599 8.786 53,502 -0.74(-7.78%)
Aug 05, 2009 10.03 10.09 9.160 9.527 74,332 -0.38(-3.84%)
Aug 04, 2009 10.28 10.47 9.347 9.907 71,727 -0.06(-0.62%)
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.