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 (%)
Jul 31, 2018 8.134 8.264 8.134 8.134 8,224 -0.07(-0.79%)
Jul 30, 2018 8.199 8.330 8.004 8.199 19,955 +0.26(+3.28%)
Jul 27, 2018 8.134 8.199 7.939 7.939 8,544 -0.13(-1.61%)
Jul 26, 2018 8.134 8.199 8.069 8.069 4,582 +0.00(+0.00%)
Jul 25, 2018 8.199 8.199 8.069 8.069 2,269 -0.07(-0.80%)
Jul 24, 2018 8.134 8.264 8.134 8.134 1,629 +0.00(+0.00%)
Jul 23, 2018 8.004 8.199 8.004 8.134 2,002 +0.07(+0.81%)
Jul 20, 2018 8.004 8.069 8.004 8.069 5,005 +0.13(+1.64%)
Jul 19, 2018 7.679 8.004 7.679 7.939 4,100 +0.20(+2.52%)
Jul 18, 2018 7.679 7.809 7.679 7.744 5,811 +0.07(+0.85%)
Jul 17, 2018 7.744 7.809 7.614 7.679 8,469 +0.07(+0.85%)
Jul 16, 2018 7.874 8.199 7.614 7.614 28,210 -0.29(-3.70%)
Jul 13, 2018 8.199 8.199 7.809 7.907 10,115 -0.23(-2.80%)
Jul 12, 2018 8.199 8.264 8.134 8.134 367 -0.07(-0.79%)
Jul 11, 2018 8.330 8.330 8.134 8.199 2,552 +0.00(+0.00%)
Jul 10, 2018 8.395 8.395 8.199 8.199 7,066 -0.16(-1.95%)
Jul 09, 2018 8.199 8.395 8.199 8.362 3,462 +0.10(+1.18%)
Jul 06, 2018 8.134 8.362 8.134 8.264 6,057 +0.00(+0.00%)
Jul 05, 2018 8.199 8.330 8.199 8.264 2,294 +0.07(+0.79%)
Jul 03, 2018 8.199 8.199 8.199 0 -0.33(-3.82%)
Jul 02, 2018 8.525 8.622 8.395 8.525 10,293 -0.07(-0.76%)
Jun 29, 2018 8.568 8.720 8.525 8.590 11,425 +0.00(+0.00%)
Jun 28, 2018 8.460 8.719 8.460 8.590 9,115 +0.13(+1.54%)
Jun 27, 2018 8.590 8.590 8.460 8.460 5,148 -0.07(-0.76%)
Jun 26, 2018 8.460 8.525 8.330 8.525 10,062 +0.13(+1.55%)
Jun 25, 2018 8.590 8.612 8.199 8.395 9,887 -0.13(-1.53%)
Jun 22, 2018 8.395 8.590 8.395 8.525 3,818 +0.07(+0.77%)
Jun 21, 2018 8.655 8.655 8.460 8.460 2,740 -0.13(-1.52%)
Jun 20, 2018 8.525 8.655 8.525 8.590 2,382 +0.00(+0.00%)
Jun 19, 2018 8.590 8.655 8.460 8.590 3,393 +0.00(+0.00%)
Jun 18, 2018 8.590 8.655 8.435 8.590 2,670 +0.07(+0.76%)
Jun 15, 2018 8.655 8.395 8.525 2,784 +0.13(+1.55%)
Jun 14, 2018 8.330 8.590 8.330 8.395 3,019 +0.00(+0.00%)
Jun 13, 2018 8.720 8.720 8.330 8.395 10,330 -0.20(-2.27%)
Jun 12, 2018 8.590 8.720 8.590 8.590 9,172 +0.00(+0.00%)
Jun 11, 2018 8.720 8.915 8.590 8.590 9,206 -0.33(-3.75%)
Jun 08, 2018 9.110 9.110 8.785 8.924 5,628 -0.06(-0.62%)
Jun 07, 2018 8.922 9.110 8.850 8.980 3,771 +0.13(+1.47%)
Jun 06, 2018 8.785 8.850 7,683 -0.33(-3.55%)
Jun 05, 2018 9.436 9.436 9.110 9.176 4,372 -0.07(-0.70%)
Jun 04, 2018 9.241 9.436 9.241 9.241 4,196 -0.07(-0.70%)
Jun 01, 2018 9.566 9.696 9.306 9.306 8,925 -0.26(-2.72%)
May 31, 2018 9.436 9.631 9.259 9.566 10,417 +0.26(+2.80%)
May 30, 2018 9.176 9.410 9.045 9.306 7,990 +0.20(+2.14%)
May 29, 2018 9.045 9.117 8.792 9.110 3,550 +0.07(+0.72%)
May 25, 2018 9.045 9.045 9.045 0 +0.00(+0.00%)
May 24, 2018 9.566 9.566 8.720 9.045 18,258 -0.52(-5.44%)
May 23, 2018 9.631 9.826 9.501 9.566 12,310 -0.20(-2.00%)
May 22, 2018 9.826 9.956 9.501 9.761 31,355 -0.20(-1.96%)
May 21, 2018 9.891 9.956 9.501 9.956 19,922 +0.13(+1.32%)
May 18, 2018 9.696 9.891 9.501 9.826 17,370 +0.13(+1.34%)
May 17, 2018 9.501 9.696 9.306 9.696 24,514 +0.26(+2.76%)
May 16, 2018 9.566 9.592 8.785 9.436 30,890 +0.00(+0.00%)
May 15, 2018 9.501 9.566 9.110 9.436 13,508 -0.13(-1.36%)
May 14, 2018 9.110 9.566 9.045 9.566 62,703 +0.52(+5.76%)
May 11, 2018 8.915 9.110 8.534 9.045 10,999 +0.20(+2.21%)
May 10, 2018 8.525 8.915 8.297 8.850 36,289 +0.33(+3.82%)
May 09, 2018 8.395 8.720 8.134 8.525 11,046 +0.26(+3.15%)
May 08, 2018 8.590 8.915 7.939 8.264 6,248 -0.26(-3.05%)
May 07, 2018 8.785 9.039 8.460 8.525 6,647 -0.13(-1.50%)
May 04, 2018 8.492 8.785 8.492 8.655 2,635 +0.07(+0.76%)
May 03, 2018 8.785 9.110 7.949 8.590 20,598 -0.39(-4.35%)
May 02, 2018 8.069 9.110 7.874 8.980 56,442 +1.04(+13.11%)
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.