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 )

27.27 +0.16 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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, 2020 3.594 3.610 3.505 3.553 22,505 -0.03(-0.91%)
Jul 30, 2020 3.545 3.635 3.545 3.586 4,382 +0.01(+0.23%)
Jul 29, 2020 3.602 3.692 3.545 3.578 20,948 +0.03(+0.92%)
Jul 28, 2020 3.610 3.667 3.537 3.545 11,535 -0.04(-1.13%)
Jul 27, 2020 3.537 3.586 3.480 3.586 62,205 -0.07(-1.78%)
Jul 24, 2020 3.618 3.700 3.618 3.651 15,372 +0.09(+2.51%)
Jul 23, 2020 3.570 3.716 3.562 3.562 47,580 +0.03(+0.92%)
Jul 22, 2020 3.505 3.566 3.447 3.529 51,609 +0.02(+0.70%)
Jul 21, 2020 3.497 3.610 3.472 3.505 63,249 +0.01(+0.41%)
Jul 20, 2020 3.513 3.513 3.432 3.490 53,551 -0.01(-0.18%)
Jul 17, 2020 3.562 3.618 3.497 3.497 59,399 +0.02(+0.70%)
Jul 16, 2020 3.431 3.570 3.431 3.472 13,253 +0.03(+0.95%)
Jul 15, 2020 3.285 3.546 3.285 3.440 35,450 +0.10(+2.92%)
Jul 14, 2020 3.326 3.375 3.269 3.342 33,762 -0.01(-0.24%)
Jul 13, 2020 3.346 3.440 3.334 3.350 8,670 -0.08(-2.37%)
Jul 10, 2020 3.309 3.446 3.277 3.431 57,308 +0.06(+1.69%)
Jul 09, 2020 3.456 3.456 3.301 3.375 12,771 -0.08(-2.35%)
Jul 08, 2020 3.366 3.456 3.285 3.456 15,275 +0.09(+2.66%)
Jul 07, 2020 3.431 3.480 3.277 3.366 48,099 -0.03(-0.96%)
Jul 06, 2020 3.440 3.553 3.342 3.399 64,493 -0.07(-1.88%)
Jul 02, 2020 3.423 3.497 3.399 3.464 13,035 -0.04(-1.16%)
Jul 01, 2020 3.456 3.521 3.309 3.505 26,129 +0.06(+1.65%)
Jun 30, 2020 3.430 3.537 3.383 3.448 14,129 -0.02(-0.47%)
Jun 29, 2020 3.423 3.578 3.399 3.464 30,352 +0.09(+2.65%)
Jun 26, 2020 3.586 3.586 3.269 3.375 58,292 -0.17(-4.82%)
Jun 25, 2020 3.667 3.667 3.497 3.545 80,967 -0.07(-1.80%)
Jun 24, 2020 3.602 3.610 3.456 3.610 21,517 -0.03(-0.94%)
Jun 23, 2020 3.692 3.830 3.618 3.644 60,480 +0.07(+1.86%)
Jun 22, 2020 3.684 3.684 3.535 3.578 11,700 -0.11(-2.87%)
Jun 19, 2020 3.781 3.781 3.610 3.684 28,039 +0.06(+1.57%)
Jun 18, 2020 3.570 3.732 3.570 3.627 14,976 -0.02(-0.45%)
Jun 17, 2020 3.716 3.716 3.529 3.643 38,657 -0.04(-1.10%)
Jun 16, 2020 3.968 4.041 3.684 3.684 28,147 +0.00(+0.00%)
Jun 15, 2020 3.529 3.684 3.375 3.684 45,159 -0.07(-1.95%)
Jun 12, 2020 3.724 3.895 3.635 3.757 45,871 +0.25(+7.19%)
Jun 11, 2020 3.651 3.700 3.464 3.505 72,865 -0.44(-11.13%)
Jun 10, 2020 4.033 4.033 3.944 3.944 28,651 -0.13(-3.19%)
Jun 09, 2020 4.066 4.106 3.944 4.074 82,626 -0.15(-3.65%)
Jun 08, 2020 4.058 4.245 3.659 4.228 100,961 +0.42(+11.11%)
Jun 05, 2020 3.675 3.984 3.358 3.806 256,289 +0.20(+5.41%)
Jun 04, 2020 3.505 3.716 3.423 3.610 136,529 +0.13(+3.74%)
Jun 03, 2020 3.456 3.513 3.358 3.480 107,025 +0.07(+1.90%)
Jun 02, 2020 3.407 3.456 3.407 3.415 7,478 +0.01(+0.24%)
Jun 01, 2020 3.269 3.578 3.269 3.407 22,111 +0.02(+0.74%)
May 29, 2020 3.448 3.460 3.342 3.382 41,567 -0.12(-3.50%)
May 28, 2020 3.814 3.822 3.505 3.505 78,662 -0.22(-6.00%)
May 27, 2020 3.814 3.814 3.602 3.728 60,772 +0.04(+0.99%)
May 26, 2020 3.627 3.740 3.562 3.692 47,143 +0.07(+1.79%)
May 22, 2020 3.578 3.651 3.562 3.627 26,809 +0.04(+1.13%)
May 21, 2020 3.643 3.793 3.586 3.586 21,975 -0.06(-1.67%)
May 20, 2020 3.497 3.700 3.415 3.647 119,223 +0.22(+6.53%)
May 19, 2020 3.440 3.541 3.399 3.423 22,210 -0.11(-3.00%)
May 18, 2020 3.407 3.537 3.285 3.529 59,276 +0.20(+5.85%)
May 15, 2020 3.017 3.375 3.017 3.334 99,859 +0.21(+6.77%)
May 14, 2020 3.212 3.269 3.009 3.122 100,348 -0.20(-6.11%)
May 13, 2020 3.692 3.692 3.326 3.326 107,485 -0.33(-9.11%)
May 12, 2020 3.399 3.659 3.399 3.659 192,794 +0.22(+6.38%)
May 11, 2020 3.480 3.480 3.261 3.440 50,900 -0.01(-0.24%)
May 08, 2020 3.472 3.513 3.399 3.448 31,359 +0.00(+0.00%)
May 07, 2020 3.423 3.472 3.350 3.448 34,133 +0.06(+1.68%)
May 06, 2020 3.635 3.635 3.346 3.391 24,043 -0.14(-3.92%)
May 05, 2020 3.431 3.643 3.314 3.529 70,825 +0.11(+3.33%)
May 04, 2020 3.635 3.635 3.415 3.415 22,711 -0.22(-6.04%)
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.