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 )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 9.563 9.758 9.498 9.628 9,255 +0.07(+0.68%)
Mar 30, 2017 9.758 10.15 9.563 9.563 32,065 -0.13(-1.34%)
Mar 29, 2017 9.758 9.888 9.563 9.693 22,688 +0.20(+2.05%)
Mar 28, 2017 9.107 9.621 9.107 9.498 38,525 +0.52(+5.80%)
Mar 27, 2017 8.847 9.094 8.847 8.977 19,087 -0.20(-2.13%)
Mar 24, 2017 9.302 9.302 9.107 9.172 11,123 -0.07(-0.70%)
Mar 23, 2017 8.977 9.237 8.847 9.237 11,502 +0.33(+3.65%)
Mar 22, 2017 9.042 9.107 8.847 8.912 7,646 -0.13(-1.44%)
Mar 21, 2017 9.758 9.758 8.997 9.042 18,507 -0.59(-6.08%)
Mar 20, 2017 9.628 9.693 9.563 9.628 10,102 -0.13(-1.33%)
Mar 17, 2017 9.953 10.08 9.630 9.758 18,730 -0.07(-0.66%)
Mar 16, 2017 9.563 10.15 9.498 9.823 50,144 +0.33(+3.42%)
Mar 15, 2017 9.042 9.628 8.971 9.498 21,701 +0.65(+7.35%)
Mar 14, 2017 8.457 9.172 8.457 8.847 14,752 +0.13(+1.49%)
Mar 13, 2017 8.782 8.912 8.658 8.717 14,324 -0.26(-2.90%)
Mar 10, 2017 8.392 9.367 8.392 8.977 23,816 +0.39(+4.55%)
Mar 09, 2017 9.042 9.107 8.457 8.587 22,069 -0.39(-4.35%)
Mar 08, 2017 9.953 9.953 8.977 8.977 37,360 -1.04(-10.39%)
Mar 07, 2017 9.758 10.15 9.758 10.02 38,080 +0.07(+0.65%)
Mar 06, 2017 10.15 10.15 9.758 9.953 19,014 -0.13(-1.28%)
Mar 03, 2017 9.758 10.15 9.758 10.08 27,240 +0.26(+2.64%)
Mar 02, 2017 9.823 9.953 9.758 9.823 13,185 -0.13(-1.31%)
Mar 01, 2017 10.08 10.21 9.823 9.953 36,235 +0.07(+0.66%)
Feb 28, 2017 10.08 10.08 9.758 9.888 6,599 -0.07(-0.65%)
Feb 27, 2017 9.628 10.08 9.628 9.953 16,391 +0.39(+4.08%)
Feb 24, 2017 9.628 9.758 9.432 9.563 17,117 +0.00(+0.00%)
Feb 23, 2017 9.693 9.927 9.498 9.563 11,807 -0.13(-1.34%)
Feb 22, 2017 9.758 10.21 9.563 9.693 34,188 -0.33(-3.25%)
Feb 21, 2017 10.02 10.25 9.888 10.02 40,433 +0.13(+1.32%)
Feb 17, 2017 9.888 9.888 9.888 0 +0.85(+9.35%)
Feb 16, 2017 8.912 9.237 8.847 9.042 11,801 +0.13(+1.46%)
Feb 15, 2017 9.042 9.107 8.717 8.912 13,435 +0.07(+0.74%)
Feb 14, 2017 9.367 9.426 8.847 8.847 33,084 -0.33(-3.55%)
Feb 13, 2017 8.782 9.367 8.782 9.172 28,078 +0.39(+4.44%)
Feb 10, 2017 9.042 9.042 8.782 8.782 15,804 +0.13(+1.50%)
Feb 09, 2017 8.782 9.042 8.392 8.652 27,461 +0.07(+0.76%)
Feb 08, 2017 8.912 8.977 8.196 8.587 35,875 -0.33(-3.65%)
Feb 07, 2017 9.432 9.432 8.782 8.912 67,444 -0.52(-5.52%)
Feb 06, 2017 9.823 9.823 9.042 9.432 32,278 -0.20(-2.03%)
Feb 03, 2017 9.628 9.693 9.432 9.628 24,092 +0.20(+2.07%)
Feb 02, 2017 10.28 10.34 9.302 9.432 68,742 -0.85(-8.23%)
Feb 01, 2017 10.41 10.41 10.15 10.28 30,059 -0.07(-0.63%)
Jan 31, 2017 10.54 10.67 10.21 10.34 74,508 -0.07(-0.62%)
Jan 30, 2017 10.54 10.54 10.15 10.41 42,755 -0.33(-3.03%)
Jan 27, 2017 11.12 11.12 10.60 10.73 26,313 -0.33(-2.94%)
Jan 26, 2017 10.41 11.38 10.34 11.06 74,892 +0.72(+6.92%)
Jan 25, 2017 10.28 10.54 10.21 10.34 23,557 +0.00(+0.00%)
Jan 24, 2017 10.54 10.60 9.840 10.34 29,516 -0.13(-1.24%)
Jan 23, 2017 10.47 11.06 10.34 10.47 41,546 +0.00(+0.00%)
Jan 20, 2017 10.28 10.54 10.15 10.47 31,766 +0.26(+2.55%)
Jan 19, 2017 10.54 10.67 10.08 10.21 40,178 -0.33(-3.09%)
Jan 18, 2017 10.34 10.99 10.08 10.54 79,920 +0.26(+2.53%)
Jan 17, 2017 10.67 10.67 10.08 10.28 19,549 -0.33(-3.07%)
Jan 13, 2017 10.60 10.60 10.60 0 +0.52(+5.16%)
Jan 12, 2017 10.21 10.31 9.888 10.08 19,370 -0.36(-3.43%)
Jan 11, 2017 10.28 10.60 10.08 10.44 29,480 +0.16(+1.58%)
Jan 10, 2017 10.67 10.73 10.21 10.28 16,119 -0.26(-2.47%)
Jan 09, 2017 10.73 10.73 10.46 10.54 10,443 -0.20(-1.82%)
Jan 06, 2017 10.73 10.73 10.41 10.73 14,017 +0.00(+0.00%)
Jan 05, 2017 10.34 10.80 10.34 10.73 26,123 +0.39(+3.77%)
Jan 04, 2017 10.08 10.34 10.02 10.34 26,573 +0.26(+2.58%)
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.