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 )

26.71 -0.08 (-0.30%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Nov 30, 2009 8.474 9.534 8.474 9.222 48,268 +0.93(+11.28%)
Nov 27, 2009 8.038 8.537 7.976 8.287 21,929 -0.25(-2.92%)
Nov 25, 2009 9.658 9.783 8.537 8.537 31,044 -0.81(-8.67%)
Nov 24, 2009 9.222 9.720 9.222 9.347 33,252 +0.06(+0.67%)
Nov 23, 2009 9.783 10.47 9.222 9.284 107,773 -0.25(-2.61%)
Nov 20, 2009 8.724 9.783 8.474 9.534 123,115 +0.69(+7.75%)
Nov 19, 2009 7.851 9.035 7.353 8.848 164,178 +1.37(+18.33%)
Nov 18, 2009 6.854 7.477 6.854 7.477 140,263 +0.75(+11.11%)
Nov 17, 2009 6.730 6.854 6.543 6.730 87,432 +0.00(+0.00%)
Nov 16, 2009 7.228 7.353 6.418 6.730 185,812 -0.37(-5.26%)
Nov 13, 2009 6.936 7.103 6.792 7.103 38,688 +0.12(+1.79%)
Nov 12, 2009 7.103 7.228 6.792 6.979 138,192 -0.06(-0.88%)
Nov 11, 2009 6.730 7.103 6.730 7.041 68,306 +0.31(+4.62%)
Nov 10, 2009 7.041 7.041 6.667 6.730 72,933 -0.06(-0.92%)
Nov 09, 2009 7.166 7.166 6.730 6.792 41,950 -0.11(-1.58%)
Nov 06, 2009 6.854 6.917 6.667 6.901 46,456 +0.08(+1.14%)
Nov 05, 2009 7.602 7.602 6.730 6.823 189,521 -0.16(-2.23%)
Nov 04, 2009 7.913 7.913 6.917 6.979 38,519 +0.31(+4.67%)
Nov 03, 2009 6.605 6.917 6.605 6.667 24,503 +0.12(+1.90%)
Nov 02, 2009 7.041 7.477 6.543 6.543 62,200 -0.50(-7.08%)
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%)
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.