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 )

22.47 +0.08 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2020 6.060 6.082 5.897 5.946 47,575 -0.15(-2.40%)
Jan 30, 2020 6.426 6.426 5.995 6.093 17,001 -0.14(-2.22%)
Jan 29, 2020 6.402 6.501 6.231 6.231 5,299 +0.03(+0.52%)
Jan 28, 2020 6.232 6.444 6.166 6.198 89,516 -0.02(-0.39%)
Jan 27, 2020 6.475 6.475 6.223 6.223 24,234 -0.18(-2.80%)
Jan 24, 2020 6.475 6.475 6.320 6.402 34,298 -0.07(-1.13%)
Jan 23, 2020 6.613 6.613 6.385 6.475 52,140 -0.14(-2.09%)
Jan 22, 2020 6.662 6.752 6.589 6.613 41,652 -0.04(-0.61%)
Jan 21, 2020 6.719 6.808 6.548 6.654 69,097 -0.17(-2.50%)
Jan 17, 2020 6.857 6.889 6.776 6.825 12,170 -0.03(-0.42%)
Jan 16, 2020 6.792 6.914 6.670 6.853 74,938 +0.02(+0.30%)
Jan 15, 2020 6.939 6.950 6.768 6.833 45,774 -0.11(-1.52%)
Jan 14, 2020 7.028 7.077 6.930 6.939 16,726 -0.11(-1.61%)
Jan 13, 2020 7.077 7.077 6.784 7.052 56,948 -0.02(-0.34%)
Jan 10, 2020 7.069 7.150 7.010 7.077 44,871 +0.07(+1.05%)
Jan 09, 2020 6.922 7.199 6.922 7.004 98,884 +0.11(+1.65%)
Jan 08, 2020 6.955 6.963 6.825 6.890 82,517 -0.02(-0.35%)
Jan 07, 2020 6.882 6.947 6.866 6.914 26,429 -0.01(-0.18%)
Jan 06, 2020 6.784 6.947 6.784 6.926 64,689 +0.09(+1.37%)
Jan 03, 2020 6.914 7.016 6.797 6.833 70,319 -0.17(-2.44%)
Jan 02, 2020 7.280 7.280 6.939 7.004 44,508 -0.18(-2.49%)
Dec 31, 2019 7.020 7.248 7.020 7.183 33,315 +0.07(+1.03%)
Dec 30, 2019 7.297 7.297 7.073 7.109 37,704 -0.20(-2.78%)
Dec 27, 2019 7.386 7.459 7.305 7.313 55,935 -0.04(-0.55%)
Dec 26, 2019 7.402 7.524 7.321 7.353 31,716 -0.03(-0.44%)
Dec 24, 2019 7.329 7.394 7.272 7.386 54,952 +0.10(+1.34%)
Dec 23, 2019 7.329 7.345 7.179 7.288 43,749 +0.02(+0.34%)
Dec 20, 2019 7.199 7.362 7.199 7.264 68,352 +0.12(+1.71%)
Dec 19, 2019 7.101 7.280 7.101 7.142 60,162 +0.04(+0.57%)
Dec 18, 2019 6.874 7.118 6.874 7.101 159,868 +0.28(+4.05%)
Dec 17, 2019 6.719 6.874 6.703 6.825 53,403 +0.17(+2.57%)
Dec 16, 2019 6.630 6.841 6.613 6.654 35,768 -0.03(-0.49%)
Dec 13, 2019 6.792 6.808 6.678 6.686 20,038 -0.15(-2.26%)
Dec 12, 2019 6.784 6.930 6.760 6.841 67,543 +0.02(+0.24%)
Dec 11, 2019 6.914 6.914 6.703 6.825 22,435 -0.06(-0.83%)
Dec 10, 2019 6.939 7.052 6.808 6.882 21,636 -0.10(-1.40%)
Dec 09, 2019 7.044 7.126 6.967 6.979 46,453 -0.07(-0.92%)
Dec 06, 2019 7.036 7.240 6.972 7.044 46,223 -0.05(-0.69%)
Dec 05, 2019 7.036 7.191 7.036 7.093 26,802 +0.03(+0.46%)
Dec 04, 2019 7.118 7.166 7.036 7.061 27,246 -0.02(-0.34%)
Dec 03, 2019 6.987 7.126 6.914 7.085 156,173 +0.05(+0.69%)
Dec 02, 2019 7.240 7.240 6.996 7.036 48,566 -0.20(-2.70%)
Nov 29, 2019 7.109 7.231 6.996 7.231 32,577 +0.15(+2.18%)
Nov 27, 2019 6.825 7.109 6.825 7.077 147,030 +0.28(+4.19%)
Nov 26, 2019 6.532 6.939 6.475 6.792 68,285 +0.28(+4.38%)
Nov 25, 2019 6.223 6.621 6.223 6.507 129,002 +0.29(+4.71%)
Nov 22, 2019 6.337 6.337 6.207 6.215 1,947,296 -0.09(-1.42%)
Nov 21, 2019 6.203 6.333 6.186 6.304 107,491 +0.05(+0.78%)
Nov 20, 2019 6.141 6.337 6.141 6.255 11,088 +0.00(+0.00%)
Nov 19, 2019 6.263 6.329 6.117 6.255 24,321 -0.06(-0.90%)
Nov 18, 2019 6.345 6.345 6.239 6.312 28,643 +0.02(+0.26%)
Nov 15, 2019 6.239 6.344 6.143 6.296 61,467 +0.13(+2.11%)
Nov 14, 2019 6.076 6.166 6.036 6.166 79,936 +0.10(+1.61%)
Nov 13, 2019 6.125 6.125 6.011 6.068 44,957 +0.06(+0.95%)
Nov 12, 2019 5.987 6.019 5.938 6.011 127,909 +0.02(+0.27%)
Nov 11, 2019 5.849 5.995 5.849 5.995 112,259 +0.12(+2.08%)
Nov 08, 2019 5.922 5.962 5.840 5.873 21,882 +0.00(+0.00%)
Nov 07, 2019 5.995 6.003 5.840 5.873 51,918 -0.07(-1.10%)
Nov 06, 2019 6.019 6.036 5.800 5.938 67,439 -0.05(-0.82%)
Nov 05, 2019 6.028 6.076 5.930 5.987 41,971 +0.01(+0.14%)
Nov 04, 2019 6.011 6.120 5.889 5.979 50,423 -0.02(-0.41%)
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.