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 )

23.14 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2017 7.549 7.549 7.549 0 -0.13(-1.69%)
Dec 28, 2017 7.614 7.744 7.549 7.679 6,882 +0.13(+1.72%)
Dec 27, 2017 7.939 8.004 7.549 7.549 16,031 -0.39(-4.92%)
Dec 26, 2017 7.679 8.069 7.679 7.939 12,293 +0.26(+3.39%)
Dec 22, 2017 7.744 7.744 7.558 7.679 6,657 -0.00(-0.06%)
Dec 21, 2017 7.484 7.744 7.425 7.683 19,408 +0.13(+1.78%)
Dec 20, 2017 7.419 7.549 7.419 7.549 6,580 +0.13(+1.75%)
Dec 19, 2017 7.419 7.549 7.419 7.419 13,194 -0.07(-0.87%)
Dec 18, 2017 7.549 7.614 7.419 7.484 12,920 -0.13(-1.71%)
Dec 15, 2017 7.484 7.679 7.353 7.614 17,373 +0.13(+1.74%)
Dec 14, 2017 7.744 7.744 7.484 7.484 14,910 -0.20(-2.54%)
Dec 13, 2017 7.744 7.744 7.679 7.679 6,690 +0.00(+0.00%)
Dec 12, 2017 7.288 7.783 7.288 7.679 29,424 +0.23(+3.06%)
Dec 11, 2017 7.549 7.614 7.223 7.451 31,229 -0.03(-0.43%)
Dec 08, 2017 7.419 8.264 7.353 7.484 107,912 +0.23(+3.14%)
Dec 07, 2017 7.484 7.484 7.223 7.256 23,936 +0.03(+0.45%)
Dec 06, 2017 7.549 7.549 7.223 7.223 20,379 -0.33(-4.31%)
Dec 05, 2017 7.353 7.549 7.223 7.549 28,007 +0.20(+2.65%)
Dec 04, 2017 7.679 7.679 7.353 7.353 23,557 -0.33(-4.24%)
Dec 01, 2017 7.809 7.809 7.614 7.679 16,912 -0.07(-0.84%)
Nov 30, 2017 7.809 7.809 7.679 7.744 9,771 +0.00(+0.00%)
Nov 29, 2017 7.809 7.939 7.679 7.744 18,158 -0.13(-1.65%)
Nov 28, 2017 7.939 7.939 7.744 7.874 21,778 -0.07(-0.82%)
Nov 27, 2017 8.069 8.128 7.614 7.939 21,344 -0.13(-1.61%)
Nov 24, 2017 7.939 8.134 7.846 8.069 11,316 +0.26(+3.33%)
Nov 22, 2017 7.549 7.874 7.484 7.809 25,744 +0.20(+2.56%)
Nov 21, 2017 7.809 7.809 7.549 7.614 35,253 -0.13(-1.68%)
Nov 20, 2017 7.809 7.874 7.744 7.744 14,447 -0.13(-1.65%)
Nov 17, 2017 7.939 8.395 7.744 7.874 40,726 +0.13(+1.68%)
Nov 16, 2017 7.809 7.939 7.679 7.744 25,270 +0.00(+0.00%)
Nov 15, 2017 7.939 8.330 7.484 7.744 38,194 -0.14(-1.73%)
Nov 14, 2017 8.134 8.134 7.812 7.881 28,947 -0.25(-3.12%)
Nov 13, 2017 8.395 8.395 8.004 8.134 43,796 -0.20(-2.34%)
Nov 10, 2017 9.110 9.110 8.199 8.330 65,788 -0.59(-6.57%)
Nov 09, 2017 9.436 9.436 8.850 8.915 99,723 -0.78(-8.05%)
Nov 08, 2017 10.61 10.72 8.980 9.696 386,218 -2.93(-23.20%)
Nov 07, 2017 9.891 12.62 9.761 12.62 903,405 +3.06(+31.97%)
Nov 06, 2017 9.371 9.761 9.306 9.566 46,220 +0.26(+2.80%)
Nov 03, 2017 9.436 10.15 9.110 9.306 154,492 -0.04(-0.42%)
Nov 02, 2017 9.631 9.110 9.345 15,906 -0.16(-1.64%)
Nov 01, 2017 9.566 9.566 9.436 9.501 11,797 +0.07(+0.69%)
Oct 31, 2017 9.566 9.566 9.436 9.436 3,986 -0.07(-0.68%)
Oct 30, 2017 9.566 9.631 9.436 9.501 2,867 +0.06(+0.68%)
Oct 27, 2017 9.566 9.631 9.306 9.437 7,616 -0.19(-2.02%)
Oct 26, 2017 9.891 9.891 9.436 9.631 12,997 -0.13(-1.33%)
Oct 25, 2017 9.891 10.09 9.761 9.761 7,829 -0.13(-1.33%)
Oct 24, 2017 10.02 10.09 9.891 9.893 7,829 -0.13(-1.29%)
Oct 23, 2017 10.48 10.48 9.761 10.02 27,612 -0.26(-2.53%)
Oct 20, 2017 10.15 10.48 9.761 10.28 41,800 +0.20(+1.94%)
Oct 19, 2017 9.891 10.22 9.566 10.09 19,645 +0.13(+1.31%)
Oct 18, 2017 9.826 10.09 9.696 9.956 31,297 +0.26(+2.68%)
Oct 17, 2017 9.110 9.826 9.110 9.696 27,071 +0.59(+6.43%)
Oct 16, 2017 9.045 9.176 8.980 9.110 7,065 +0.07(+0.72%)
Oct 13, 2017 8.655 9.241 8.655 9.045 12,164 +0.20(+2.21%)
Oct 12, 2017 8.720 8.980 8.590 8.850 6,876 +0.07(+0.74%)
Oct 11, 2017 8.330 8.850 8.330 8.785 22,744 +0.26(+3.05%)
Oct 10, 2017 9.819 9.822 8.460 8.525 36,711 -1.30(-13.25%)
Oct 09, 2017 10.28 10.41 9.761 9.826 30,358 -0.52(-5.03%)
Oct 06, 2017 10.09 10.35 10.06 10.35 31,877 +0.26(+2.58%)
Oct 05, 2017 9.956 10.22 9.956 10.09 19,189 -0.07(-0.64%)
Oct 04, 2017 9.826 10.15 9.826 10.15 43,642 +0.26(+2.63%)
Oct 03, 2017 9.891 9.956 9.761 9.891 17,533 -0.13(-1.30%)
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.