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 )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 5.633 5.633 5.448 5.537 76,229 +0.00(+0.00%)
Sep 29, 2020 5.095 5.581 5.095 5.537 196,278 +0.52(+10.40%)
Sep 28, 2020 4.871 5.055 4.871 5.015 89,112 +0.14(+2.97%)
Sep 25, 2020 4.823 4.911 4.790 4.871 86,488 +0.05(+1.00%)
Sep 24, 2020 4.606 4.855 4.606 4.823 72,418 +0.18(+3.80%)
Sep 23, 2020 4.574 4.855 4.445 4.646 85,884 +0.12(+2.66%)
Sep 22, 2020 4.574 4.574 4.445 4.526 25,661 -0.02(-0.35%)
Sep 21, 2020 4.758 4.797 4.445 4.542 53,481 -0.18(-3.91%)
Sep 18, 2020 4.477 4.855 4.421 4.726 177,962 +0.39(+8.87%)
Sep 17, 2020 4.486 4.613 4.341 4.341 71,957 -0.25(-5.42%)
Sep 16, 2020 4.654 4.814 4.542 4.590 219,086 -0.02(-0.52%)
Sep 15, 2020 4.550 4.694 4.550 4.614 85,977 +0.06(+1.23%)
Sep 14, 2020 4.405 4.646 4.405 4.558 151,951 +0.20(+4.60%)
Sep 11, 2020 4.429 4.486 4.293 4.357 62,810 -0.07(-1.63%)
Sep 10, 2020 4.293 4.429 4.285 4.429 28,648 +0.20(+4.74%)
Sep 09, 2020 4.317 4.317 4.157 4.229 15,242 -0.02(-0.38%)
Sep 08, 2020 4.373 4.373 4.132 4.245 27,148 -0.14(-3.29%)
Sep 04, 2020 4.429 4.429 4.173 4.389 78,139 -0.09(-2.06%)
Sep 03, 2020 4.558 4.570 4.341 4.481 47,651 -0.13(-2.87%)
Sep 02, 2020 4.534 4.614 4.445 4.614 22,553 +0.07(+1.59%)
Sep 01, 2020 4.534 4.574 4.486 4.542 10,900 -0.06(-1.22%)
Aug 31, 2020 4.622 4.622 4.526 4.598 32,813 -0.02(-0.35%)
Aug 28, 2020 4.606 4.630 4.546 4.614 58,199 +0.12(+2.68%)
Aug 27, 2020 4.389 4.550 4.389 4.494 88,433 +0.06(+1.27%)
Aug 26, 2020 4.530 4.546 4.261 4.437 77,940 -0.05(-1.07%)
Aug 25, 2020 4.550 4.578 4.477 4.486 30,810 -0.05(-1.06%)
Aug 24, 2020 4.494 4.574 4.437 4.534 32,852 +0.02(+0.53%)
Aug 21, 2020 4.542 4.566 4.461 4.510 10,842 -0.02(-0.44%)
Aug 20, 2020 4.542 4.542 4.421 4.530 20,724 +0.07(+1.53%)
Aug 19, 2020 4.397 4.494 4.397 4.461 36,782 +0.03(+0.72%)
Aug 18, 2020 4.558 4.558 4.421 4.429 23,091 -0.07(-1.60%)
Aug 17, 2020 4.566 4.566 4.413 4.502 50,468 +0.02(+0.36%)
Aug 14, 2020 4.092 4.566 4.092 4.486 89,230 +0.32(+7.71%)
Aug 13, 2020 4.148 4.349 4.060 4.165 76,256 -0.00(-0.10%)
Aug 12, 2020 4.084 4.197 4.084 4.169 19,140 +0.08(+1.86%)
Aug 11, 2020 4.140 4.140 4.060 4.092 45,356 +0.11(+2.67%)
Aug 10, 2020 3.956 4.160 3.936 3.986 82,500 +0.16(+4.14%)
Aug 07, 2020 3.739 3.916 3.739 3.828 41,624 +0.02(+0.63%)
Aug 06, 2020 3.908 3.908 3.763 3.803 71,833 +0.09(+2.38%)
Aug 05, 2020 3.715 3.908 3.619 3.715 68,566 +0.08(+2.21%)
Aug 04, 2020 3.539 3.695 3.539 3.635 44,169 +0.14(+4.14%)
Aug 03, 2020 3.482 3.571 3.466 3.491 27,449 -0.02(-0.46%)
Jul 31, 2020 3.547 3.563 3.458 3.507 22,806 -0.03(-0.91%)
Jul 30, 2020 3.499 3.587 3.499 3.539 4,441 +0.01(+0.23%)
Jul 29, 2020 3.555 3.643 3.499 3.531 21,228 +0.03(+0.92%)
Jul 28, 2020 3.563 3.619 3.491 3.499 11,689 -0.04(-1.13%)
Jul 27, 2020 3.491 3.539 3.434 3.539 63,037 -0.06(-1.78%)
Jul 24, 2020 3.571 3.651 3.571 3.603 15,577 +0.09(+2.51%)
Jul 23, 2020 3.523 3.667 3.515 3.515 48,216 +0.03(+0.92%)
Jul 22, 2020 3.458 3.519 3.401 3.482 52,299 +0.02(+0.70%)
Jul 21, 2020 3.450 3.563 3.426 3.458 64,095 +0.01(+0.41%)
Jul 20, 2020 3.466 3.466 3.386 3.444 54,267 -0.01(-0.18%)
Jul 17, 2020 3.515 3.571 3.450 3.450 60,193 +0.02(+0.70%)
Jul 16, 2020 3.386 3.523 3.386 3.426 13,430 +0.03(+0.95%)
Jul 15, 2020 3.242 3.499 3.242 3.394 35,924 +0.10(+2.92%)
Jul 14, 2020 3.282 3.330 3.226 3.298 34,214 -0.01(-0.24%)
Jul 13, 2020 3.302 3.394 3.290 3.306 8,785 -0.08(-2.37%)
Jul 10, 2020 3.266 3.401 3.234 3.386 58,074 +0.06(+1.69%)
Jul 09, 2020 3.410 3.410 3.258 3.330 12,942 -0.08(-2.35%)
Jul 08, 2020 3.322 3.410 3.242 3.410 15,479 +0.09(+2.66%)
Jul 07, 2020 3.386 3.434 3.234 3.322 48,742 -0.03(-0.96%)
Jul 06, 2020 3.394 3.507 3.298 3.354 65,355 -0.06(-1.88%)
Jul 02, 2020 3.378 3.450 3.354 3.418 13,210 -0.04(-1.16%)
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.