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 31, 2019 7.017 7.245 7.017 7.180 33,327 +0.07(+1.03%)
Dec 30, 2019 7.294 7.294 7.070 7.107 37,717 -0.20(-2.78%)
Dec 27, 2019 7.383 7.457 7.302 7.310 55,955 -0.04(-0.55%)
Dec 26, 2019 7.400 7.522 7.318 7.351 31,727 -0.03(-0.44%)
Dec 24, 2019 7.326 7.391 7.269 7.383 54,971 +0.10(+1.34%)
Dec 23, 2019 7.326 7.343 7.176 7.286 43,764 +0.02(+0.34%)
Dec 20, 2019 7.196 7.359 7.196 7.261 68,376 +0.12(+1.71%)
Dec 19, 2019 7.099 7.278 7.099 7.139 60,183 +0.04(+0.57%)
Dec 18, 2019 6.871 7.115 6.871 7.099 159,926 +0.28(+4.05%)
Dec 17, 2019 6.717 6.871 6.700 6.822 53,422 +0.17(+2.57%)
Dec 16, 2019 6.627 6.839 6.611 6.652 35,780 -0.03(-0.49%)
Dec 13, 2019 6.790 6.806 6.676 6.684 20,045 -0.15(-2.26%)
Dec 12, 2019 6.782 6.928 6.757 6.839 67,567 +0.02(+0.24%)
Dec 11, 2019 6.912 6.912 6.700 6.822 22,443 -0.06(-0.83%)
Dec 10, 2019 6.936 7.050 6.806 6.879 21,644 -0.10(-1.40%)
Dec 09, 2019 7.042 7.123 6.965 6.977 46,470 -0.07(-0.92%)
Dec 06, 2019 7.034 7.237 6.969 7.042 46,240 -0.05(-0.69%)
Dec 05, 2019 7.034 7.188 7.034 7.091 26,812 +0.03(+0.46%)
Dec 04, 2019 7.115 7.164 7.034 7.058 27,255 -0.02(-0.34%)
Dec 03, 2019 6.985 7.123 6.912 7.082 156,229 +0.05(+0.69%)
Dec 02, 2019 7.237 7.237 6.993 7.034 48,584 -0.20(-2.70%)
Nov 29, 2019 7.107 7.229 6.993 7.229 32,589 +0.15(+2.18%)
Nov 27, 2019 6.822 7.107 6.822 7.074 147,083 +0.28(+4.19%)
Nov 26, 2019 6.530 6.936 6.473 6.790 68,310 +0.28(+4.38%)
Nov 25, 2019 6.221 6.619 6.221 6.505 129,048 +0.29(+4.71%)
Nov 22, 2019 6.334 6.334 6.204 6.212 1,947,998 -0.09(-1.42%)
Nov 21, 2019 6.201 6.330 6.184 6.302 107,529 +0.05(+0.78%)
Nov 20, 2019 6.139 6.334 6.139 6.253 11,092 +0.00(+0.00%)
Nov 19, 2019 6.261 6.326 6.115 6.253 24,330 -0.06(-0.90%)
Nov 18, 2019 6.343 6.343 6.237 6.310 28,654 +0.02(+0.26%)
Nov 15, 2019 6.237 6.342 6.140 6.294 61,489 +0.13(+2.11%)
Nov 14, 2019 6.074 6.164 6.034 6.164 79,965 +0.10(+1.61%)
Nov 13, 2019 6.123 6.123 6.009 6.066 44,973 +0.06(+0.95%)
Nov 12, 2019 5.985 6.017 5.936 6.009 127,955 +0.02(+0.27%)
Nov 11, 2019 5.846 5.993 5.846 5.993 112,300 +0.12(+2.08%)
Nov 08, 2019 5.920 5.960 5.838 5.871 21,890 +0.00(+0.00%)
Nov 07, 2019 5.993 6.001 5.838 5.871 51,936 -0.07(-1.10%)
Nov 06, 2019 6.017 6.034 5.798 5.936 67,464 -0.05(-0.82%)
Nov 05, 2019 6.025 6.074 5.928 5.985 41,986 +0.01(+0.14%)
Nov 04, 2019 6.009 6.118 5.887 5.977 50,441 -0.02(-0.41%)
Nov 01, 2019 6.017 6.017 5.946 6.001 7,132 -0.02(-0.27%)
Oct 31, 2019 6.058 6.058 5.936 6.017 23,430 -0.03(-0.54%)
Oct 30, 2019 6.074 6.115 5.944 6.050 3,859 +0.06(+0.95%)
Oct 29, 2019 6.139 6.139 5.936 5.993 28,328 -0.11(-1.73%)
Oct 28, 2019 6.115 6.237 6.034 6.099 28,344 +0.04(+0.67%)
Oct 25, 2019 6.017 6.131 5.952 6.058 101,827 +0.04(+0.68%)
Oct 24, 2019 6.058 6.155 5.960 6.017 29,497 -0.08(-1.33%)
Oct 23, 2019 6.001 6.164 5.960 6.099 34,308 +0.10(+1.63%)
Oct 22, 2019 6.042 6.050 5.921 6.001 26,874 -0.04(-0.67%)
Oct 21, 2019 6.115 6.170 5.977 6.042 40,530 -0.07(-1.20%)
Oct 18, 2019 6.058 6.267 6.001 6.115 78,584 +0.05(+0.80%)
Oct 17, 2019 6.172 6.188 5.977 6.066 36,346 -0.14(-2.23%)
Oct 16, 2019 6.123 6.261 6.017 6.204 43,762 +0.12(+2.01%)
Oct 15, 2019 6.074 6.147 5.903 6.082 117,048 -0.03(-0.53%)
Oct 14, 2019 6.261 6.334 5.993 6.115 64,817 -0.13(-2.08%)
Oct 11, 2019 6.424 6.519 6.221 6.245 160,857 -0.18(-2.78%)
Oct 10, 2019 6.668 6.743 6.261 6.424 182,612 -0.16(-2.47%)
Oct 09, 2019 6.359 6.733 6.359 6.586 227,528 +0.20(+3.18%)
Oct 08, 2019 6.318 6.467 6.277 6.383 45,118 +0.08(+1.29%)
Oct 07, 2019 6.343 6.708 6.261 6.302 85,507 -0.06(-0.90%)
Oct 04, 2019 6.099 6.359 6.099 6.359 100,720 +0.32(+5.25%)
Oct 03, 2019 6.034 6.286 6.034 6.042 68,376 +0.02(+0.41%)
Oct 02, 2019 6.099 6.229 5.952 6.017 76,782 -0.07(-1.07%)
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.