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 )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 8.395 8.460 7.549 8.264 25,641 +0.13(+1.60%)
Jun 29, 2016 8.330 8.525 8.134 8.134 15,070 +0.07(+0.81%)
Jun 28, 2016 8.264 8.850 7.939 8.069 10,671 +0.20(+2.48%)
Jun 27, 2016 8.590 8.776 7.874 7.874 18,784 -0.72(-8.33%)
Jun 24, 2016 8.915 9.410 8.590 8.590 14,742 -0.46(-5.04%)
Jun 23, 2016 8.655 9.566 8.655 9.045 8,573 +0.46(+5.30%)
Jun 22, 2016 8.980 9.435 8.590 8.590 6,830 -0.20(-2.22%)
Jun 21, 2016 9.176 9.696 8.785 8.785 9,632 -0.46(-4.93%)
Jun 20, 2016 8.720 9.306 8.720 9.241 2,873 +0.59(+6.77%)
Jun 17, 2016 8.590 8.785 8.590 8.655 3,073 +0.13(+1.53%)
Jun 16, 2016 8.980 9.110 8.525 8.525 15,117 -0.59(-6.43%)
Jun 15, 2016 8.525 9.241 8.525 9.110 4,110 +0.39(+4.48%)
Jun 14, 2016 9.045 9.501 8.460 8.720 9,106 -0.26(-2.90%)
Jun 13, 2016 9.241 9.566 8.980 8.980 8,429 -0.33(-3.50%)
Jun 10, 2016 9.631 9.696 9.241 9.306 4,497 -0.33(-3.38%)
Jun 09, 2016 10.09 10.28 9.631 9.631 5,758 -0.46(-4.52%)
Jun 08, 2016 10.54 10.61 10.09 10.09 6,026 +0.00(+0.00%)
Jun 07, 2016 10.41 10.41 10.09 10.09 5,510 -0.46(-4.32%)
Jun 06, 2016 9.761 10.54 9.761 10.54 2,885 +0.78(+8.00%)
Jun 03, 2016 10.09 10.15 9.761 9.761 3,690 -0.26(-2.60%)
Jun 02, 2016 10.35 10.52 9.566 10.02 21,345 -0.33(-3.14%)
Jun 01, 2016 10.61 10.68 10.35 10.35 11,897 -0.20(-1.85%)
May 31, 2016 10.15 10.74 10.15 10.54 12,328 +0.26(+2.53%)
May 27, 2016 9.306 10.28 10.28 10.28 24,079 +0.85(+8.97%)
May 26, 2016 9.761 9.761 9.110 9.435 13,495 -0.33(-3.34%)
May 25, 2016 10.15 10.22 9.306 9.761 17,373 -0.33(-3.23%)
May 24, 2016 10.93 10.93 9.956 10.09 15,552 -0.72(-6.63%)
May 23, 2016 10.74 11.00 10.38 10.80 7,191 -0.20(-1.77%)
May 20, 2016 11.32 11.65 10.61 11.00 4,519 -0.26(-2.31%)
May 19, 2016 11.32 11.51 10.54 11.26 11,300 -0.07(-0.57%)
May 18, 2016 11.06 11.45 10.93 11.32 10,335 +0.20(+1.75%)
May 17, 2016 11.00 11.61 10.93 11.13 8,773 +0.20(+1.79%)
May 16, 2016 11.00 11.32 10.54 10.93 7,838 +0.00(+0.00%)
May 13, 2016 10.41 11.00 10.15 10.93 26,520 +0.00(+0.00%)
May 12, 2016 11.71 11.84 10.87 10.93 14,923 -0.59(-5.08%)
May 11, 2016 11.13 11.97 11.06 11.52 8,400 +0.20(+1.72%)
May 10, 2016 11.13 11.71 10.87 11.32 15,678 +0.20(+1.75%)
May 09, 2016 12.43 12.43 10.80 11.13 30,646 -0.91(-7.57%)
May 06, 2016 12.23 12.62 11.84 12.04 11,314 -0.33(-2.63%)
May 05, 2016 13.41 13.73 12.10 12.36 15,141 -0.98(-7.32%)
May 04, 2016 12.69 13.34 12.04 13.34 44,704 +0.91(+7.33%)
May 03, 2016 14.51 14.51 11.78 12.43 48,269 -2.28(-15.49%)
May 02, 2016 14.90 15.03 13.28 14.71 40,600 -0.20(-1.31%)
Apr 29, 2016 16.92 16.92 14.12 14.90 67,481 -0.07(-0.43%)
Apr 28, 2016 13.73 15.55 12.88 14.97 117,305 +1.89(+14.43%)
Apr 27, 2016 12.36 13.67 12.34 13.08 65,685 +0.85(+6.91%)
Apr 26, 2016 12.04 12.36 11.84 12.23 55,080 +0.46(+3.87%)
Apr 25, 2016 10.80 12.46 10.74 11.78 63,542 +1.24(+11.73%)
Apr 22, 2016 9.371 10.54 9.371 10.54 28,782 +1.19(+12.75%)
Apr 21, 2016 8.785 9.566 8.785 9.350 20,581 +0.63(+7.22%)
Apr 20, 2016 8.720 9.122 8.720 8.720 30,563 +0.20(+2.29%)
Apr 19, 2016 8.980 9.371 8.525 8.525 29,216 -0.46(-5.07%)
Apr 18, 2016 8.655 9.241 8.460 8.980 35,435 +0.39(+4.55%)
Apr 15, 2016 7.614 9.045 7.484 8.590 53,114 +1.04(+13.79%)
Apr 14, 2016 7.484 7.679 7.484 7.549 13,678 -0.07(-0.85%)
Apr 13, 2016 7.223 7.744 7.223 7.614 32,093 +0.32(+4.46%)
Apr 12, 2016 7.484 7.484 7.223 7.289 16,982 -0.19(-2.60%)
Apr 11, 2016 7.484 7.484 7.223 7.484 16,833 +0.07(+0.88%)
Apr 08, 2016 7.484 7.484 7.028 7.419 17,654 +0.07(+0.88%)
Apr 07, 2016 7.484 7.484 7.223 7.353 5,251 +0.00(+0.00%)
Apr 06, 2016 7.158 7.419 7.093 7.353 11,104 +0.20(+2.73%)
Apr 05, 2016 7.093 7.419 7.093 7.158 11,459 +0.00(+0.00%)
Apr 04, 2016 7.484 7.549 7.093 7.158 16,205 -0.26(-3.51%)
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.