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 (%)
May 31, 2017 7.871 7.871 7.546 7.611 5,664 -0.07(-0.85%)
May 30, 2017 7.806 7.936 7.676 7.676 2,598 -0.07(-0.84%)
May 26, 2017 7.871 7.936 7.611 7.741 11,032 -0.13(-1.65%)
May 25, 2017 7.871 7.995 7.871 7.871 5,872 +0.00(+0.00%)
May 24, 2017 7.815 8.066 7.815 7.871 11,053 +0.00(+0.00%)
May 23, 2017 7.741 8.066 7.741 7.871 8,877 +0.07(+0.83%)
May 22, 2017 8.001 8.001 7.676 7.806 10,299 +0.00(+0.00%)
May 19, 2017 7.676 8.131 7.676 7.806 7,318 +0.13(+1.70%)
May 18, 2017 8.001 8.426 7.481 7.676 29,246 -0.38(-4.69%)
May 17, 2017 8.196 8.312 8.001 8.054 6,387 -0.21(-2.51%)
May 16, 2017 8.522 8.716 8.262 8.262 9,604 -0.13(-1.55%)
May 15, 2017 8.587 8.652 8.327 8.392 17,884 +0.00(+0.00%)
May 12, 2017 8.392 8.457 8.327 8.392 4,867 +0.00(+0.00%)
May 11, 2017 8.457 8.587 8.392 8.392 6,547 -0.07(-0.77%)
May 10, 2017 8.392 8.567 8.392 8.457 3,364 -0.07(-0.76%)
May 09, 2017 8.457 8.587 8.327 8.522 6,566 +0.00(+0.00%)
May 08, 2017 8.852 8.852 8.327 8.522 39,460 -0.13(-1.50%)
May 05, 2017 8.717 8.782 8.392 8.652 5,469 -0.07(-0.75%)
May 04, 2017 9.107 9.172 8.131 8.717 22,148 -0.46(-4.96%)
May 03, 2017 9.107 9.432 9.107 9.172 5,850 -0.07(-0.70%)
May 02, 2017 9.693 9.693 8.782 9.237 32,125 +0.46(+5.19%)
May 01, 2017 8.717 8.976 8.587 8.782 8,766 +0.26(+3.05%)
Apr 28, 2017 8.717 8.717 8.327 8.522 19,507 -0.07(-0.76%)
Apr 27, 2017 8.782 8.808 8.587 8.587 12,137 -0.20(-2.22%)
Apr 26, 2017 8.717 8.912 8.652 8.782 11,090 +0.00(+0.00%)
Apr 25, 2017 8.782 8.912 8.782 8.782 9,930 -0.13(-1.46%)
Apr 24, 2017 8.912 8.912 8.847 8.912 6,700 +0.00(+0.00%)
Apr 21, 2017 9.237 9.237 8.847 8.912 7,716 -0.04(-0.44%)
Apr 20, 2017 8.912 8.977 8.847 8.951 7,553 +0.04(+0.44%)
Apr 19, 2017 9.107 9.137 8.847 8.912 12,025 -0.26(-2.84%)
Apr 18, 2017 9.107 9.172 9.107 9.172 8,683 +0.00(+0.00%)
Apr 17, 2017 9.107 9.172 9.107 9.172 4,417 +0.07(+0.71%)
Apr 13, 2017 9.302 9.498 8.977 9.107 7,356 -0.04(-0.40%)
Apr 12, 2017 9.563 9.563 9.107 9.144 12,275 -0.22(-2.39%)
Apr 11, 2017 9.237 9.563 8.912 9.367 24,795 +0.33(+3.60%)
Apr 10, 2017 9.107 9.432 8.977 9.042 18,365 -0.07(-0.71%)
Apr 07, 2017 9.237 9.432 9.107 9.107 19,802 -0.07(-0.71%)
Apr 06, 2017 9.107 9.432 9.107 9.172 7,271 +0.00(+0.00%)
Apr 05, 2017 9.498 9.563 9.107 9.172 5,495 -0.26(-2.76%)
Apr 04, 2017 9.432 9.693 9.432 9.432 4,780 -0.07(-0.68%)
Apr 03, 2017 9.498 9.693 9.432 9.498 8,193 -0.13(-1.35%)
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%)
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.