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 (%)
Jan 31, 2019 5.141 5.427 5.141 5.141 6,810 -0.10(-1.86%)
Jan 30, 2019 5.429 5.485 5.141 5.239 2,619 -0.10(-1.85%)
Jan 29, 2019 5.401 5.531 5.141 5.337 3,535 -0.06(-1.18%)
Jan 28, 2019 5.401 5.634 5.401 5.401 2,399 -0.13(-2.35%)
Jan 25, 2019 5.401 5.662 5.141 5.531 4,133 -0.07(-1.16%)
Jan 24, 2019 5.429 5.616 5.401 5.596 825 +0.33(+6.17%)
Jan 23, 2019 5.466 5.727 5.271 5.271 2,864 -0.27(-4.95%)
Jan 22, 2019 5.727 5.727 5.401 5.546 3,013 -0.05(-0.91%)
Jan 18, 2019 5.141 5.727 5.141 5.596 20,268 +0.41(+7.90%)
Jan 17, 2019 5.206 5.206 5.141 5.186 3,330 -0.02(-0.38%)
Jan 16, 2019 5.141 5.206 5.141 5.206 3,052 +0.07(+1.27%)
Jan 15, 2019 5.141 5.141 4.750 5.141 2,585 +0.00(+0.00%)
Jan 14, 2019 5.076 5.141 5.011 5.141 7,058 +0.26(+5.33%)
Jan 11, 2019 5.141 5.141 4.685 4.881 12,139 -0.26(-5.06%)
Jan 10, 2019 4.946 5.141 4.939 5.141 2,193 +0.22(+4.47%)
Jan 09, 2019 4.685 5.076 4.426 4.921 4,355 +0.04(+0.83%)
Jan 08, 2019 4.816 4.881 4.580 4.881 12,556 +0.10(+2.12%)
Jan 07, 2019 4.555 4.946 4.298 4.779 4,354 +0.06(+1.30%)
Jan 04, 2019 4.360 4.750 4.230 4.718 7,821 +0.35(+8.13%)
Jan 03, 2019 4.555 4.555 4.230 4.363 4,586 -0.16(-3.54%)
Jan 02, 2019 4.196 4.555 3.787 4.523 24,932 +0.49(+12.11%)
Dec 31, 2018 4.620 4.620 4.035 4.035 19,008 -0.26(-6.06%)
Dec 28, 2018 3.774 4.816 3.774 4.295 13,568 +0.52(+13.81%)
Dec 27, 2018 3.839 3.839 3.384 3.774 58,915 -0.02(-0.58%)
Dec 26, 2018 3.384 3.839 3.255 3.796 31,833 +0.35(+10.06%)
Dec 24, 2018 3.384 3.709 3.384 3.449 3,165 -0.20(-5.36%)
Dec 21, 2018 3.839 3.904 3.449 3.644 59,685 -0.20(-5.08%)
Dec 20, 2018 3.904 3.969 3.514 3.839 31,636 -0.00(-0.02%)
Dec 19, 2018 3.384 3.904 3.384 3.840 10,820 +0.21(+5.75%)
Dec 18, 2018 4.360 4.489 3.449 3.631 83,592 -1.12(-23.56%)
Dec 17, 2018 4.230 4.750 3.904 4.750 51,529 +0.59(+14.06%)
Dec 14, 2018 4.685 4.685 4.100 4.165 21,559 -0.59(-12.33%)
Dec 13, 2018 4.490 4.816 4.490 4.750 30,519 +0.11(+2.31%)
Dec 12, 2018 4.555 4.816 4.555 4.643 29,348 +0.02(+0.49%)
Dec 11, 2018 4.942 5.016 4.460 4.620 25,708 -0.13(-2.77%)
Dec 10, 2018 5.052 5.052 4.750 4.752 23,981 -0.13(-2.64%)
Dec 07, 2018 4.620 4.881 4.425 4.881 15,843 +0.07(+1.35%)
Dec 06, 2018 5.206 5.206 4.750 4.816 20,150 -0.46(-8.64%)
Dec 04, 2018 5.011 5.271 5.011 5.271 19,792 +0.13(+2.53%)
Dec 03, 2018 5.466 5.596 5.011 5.141 24,577 -0.20(-3.66%)
Nov 30, 2018 5.401 5.662 5.336 5.336 10,172 -0.10(-1.76%)
Nov 29, 2018 5.550 5.677 5.345 5.432 21,235 -0.23(-4.06%)
Nov 28, 2018 5.857 5.909 5.403 5.662 44,264 +0.00(+0.00%)
Nov 27, 2018 5.857 5.857 5.662 5.662 24,091 -0.26(-4.41%)
Nov 26, 2018 5.987 6.182 5.727 5.922 35,078 -0.39(-6.18%)
Nov 23, 2018 6.182 6.312 5.987 6.312 20,361 -0.06(-0.99%)
Nov 21, 2018 6.375 6.375 6.375 0 +0.06(+1.00%)
Nov 20, 2018 6.377 6.442 6.052 6.312 30,517 -0.26(-3.96%)
Nov 19, 2018 6.833 6.963 6.377 6.573 31,887 -0.07(-0.98%)
Nov 16, 2018 7.158 7.158 6.507 6.638 59,823 +0.26(+4.08%)
Nov 15, 2018 6.377 6.638 6.377 6.377 49,778 -0.13(-2.00%)
Nov 14, 2018 6.898 7.028 6.442 6.507 37,308 -0.26(-3.85%)
Nov 13, 2018 6.768 6.833 6.312 6.768 36,785 +0.00(+0.00%)
Nov 12, 2018 7.288 7.353 6.247 6.768 55,677 +0.13(+1.96%)
Nov 09, 2018 6.442 7.158 6.312 6.638 148,091 +0.59(+9.68%)
Nov 08, 2018 5.857 6.182 5.727 6.052 24,334 -0.07(-1.06%)
Nov 07, 2018 5.922 6.182 5.531 6.117 57,186 +0.45(+8.02%)
Nov 06, 2018 5.662 5.935 5.616 5.663 46,600 +0.06(+1.14%)
Nov 05, 2018 6.573 6.573 5.599 5.599 69,492 -0.78(-12.20%)
Nov 02, 2018 6.768 6.898 5.987 6.377 82,213 -0.20(-2.97%)
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.