Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

29.43 -0.54 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 2.968 3.088 2.960 2.968 27,323 -0.02(-0.54%)
Mar 30, 2020 3.209 3.209 2.968 2.984 27,691 -0.21(-6.53%)
Mar 27, 2020 3.353 3.382 2.832 3.192 36,278 -0.21(-6.13%)
Mar 26, 2020 3.096 3.401 3.088 3.401 41,300 +0.42(+13.98%)
Mar 25, 2020 2.791 3.040 2.684 2.984 70,983 +0.35(+13.10%)
Mar 24, 2020 2.543 2.655 2.382 2.638 144,578 +0.32(+13.81%)
Mar 23, 2020 2.427 2.495 2.275 2.318 44,157 -0.17(-6.77%)
Mar 20, 2020 2.270 2.639 2.198 2.487 38,771 +0.32(+14.81%)
Mar 19, 2020 2.463 2.503 2.094 2.166 81,517 -0.22(-9.09%)
Mar 18, 2020 2.583 2.671 2.270 2.382 163,313 -0.42(-14.90%)
Mar 17, 2020 2.856 3.008 2.727 2.799 42,490 -0.05(-1.69%)
Mar 16, 2020 3.168 3.168 2.748 2.848 158,251 -0.59(-17.25%)
Mar 13, 2020 3.209 3.441 3.080 3.441 46,875 +0.37(+12.01%)
Mar 12, 2020 3.529 3.561 3.024 3.072 40,154 -0.52(-14.51%)
Mar 11, 2020 3.946 3.946 3.573 3.594 103,675 -0.45(-11.11%)
Mar 10, 2020 4.139 4.219 3.890 4.043 80,683 +0.26(+7.01%)
Mar 09, 2020 3.995 3.995 3.686 3.778 137,438 -0.38(-9.07%)
Mar 06, 2020 4.299 4.420 4.011 4.155 91,008 -0.01(-0.19%)
Mar 05, 2020 4.580 4.663 4.115 4.163 121,080 -0.44(-9.58%)
Mar 04, 2020 4.444 4.821 4.428 4.604 195,628 +0.15(+3.42%)
Mar 03, 2020 4.291 4.612 4.291 4.452 56,506 +0.20(+4.72%)
Mar 02, 2020 4.901 5.005 4.235 4.251 68,658 -0.47(-9.86%)
Feb 28, 2020 4.604 4.813 4.481 4.716 142,246 -0.07(-1.51%)
Feb 27, 2020 5.214 5.214 4.708 4.789 180,422 -0.46(-8.77%)
Feb 26, 2020 5.254 5.615 5.222 5.249 49,560 +0.01(+0.21%)
Feb 25, 2020 5.839 5.984 5.234 5.238 39,023 -0.66(-11.16%)
Feb 24, 2020 6.160 6.160 5.856 5.896 35,129 -0.35(-5.65%)
Feb 21, 2020 6.241 6.385 6.176 6.249 15,957 +0.01(+0.13%)
Feb 20, 2020 6.152 6.241 6.080 6.241 17,761 +0.09(+1.43%)
Feb 19, 2020 6.128 6.281 6.064 6.152 24,276 -0.02(-0.26%)
Feb 18, 2020 6.176 6.258 6.112 6.168 19,782 -0.14(-2.29%)
Feb 14, 2020 6.144 6.321 6.012 6.313 28,923 +0.15(+2.39%)
Feb 13, 2020 6.223 6.305 6.152 6.165 8,905 -0.15(-2.33%)
Feb 12, 2020 6.080 6.329 6.080 6.313 35,131 +0.25(+4.10%)
Feb 11, 2020 5.976 6.128 5.944 6.064 19,272 +0.14(+2.44%)
Feb 10, 2020 6.072 6.072 5.815 5.920 50,166 -0.21(-3.40%)
Feb 07, 2020 6.016 6.136 6.016 6.128 23,437 +0.09(+1.46%)
Feb 06, 2020 6.136 6.136 6.032 6.040 32,169 -0.06(-0.92%)
Feb 05, 2020 5.976 6.249 5.968 6.096 30,321 +0.12(+2.01%)
Feb 04, 2020 5.896 5.984 5.848 5.976 53,977 +0.14(+2.34%)
Feb 03, 2020 5.976 5.976 5.831 5.839 59,702 -0.02(-0.41%)
Jan 31, 2020 5.976 5.997 5.815 5.864 48,246 -0.14(-2.40%)
Jan 30, 2020 6.337 6.337 5.912 6.008 17,241 -0.14(-2.22%)
Jan 29, 2020 6.313 6.411 6.144 6.144 5,374 +0.03(+0.53%)
Jan 28, 2020 6.145 6.354 6.080 6.112 90,778 -0.02(-0.39%)
Jan 27, 2020 6.385 6.385 6.136 6.136 24,575 -0.18(-2.80%)
Jan 24, 2020 6.385 6.385 6.233 6.313 34,782 -0.07(-1.13%)
Jan 23, 2020 6.521 6.521 6.297 6.385 52,875 -0.14(-2.09%)
Jan 22, 2020 6.569 6.658 6.497 6.521 42,240 -0.04(-0.61%)
Jan 21, 2020 6.626 6.714 6.457 6.561 70,071 -0.17(-2.50%)
Jan 17, 2020 6.762 6.794 6.682 6.730 12,342 -0.03(-0.42%)
Jan 16, 2020 6.698 6.818 6.577 6.758 75,995 +0.02(+0.30%)
Jan 15, 2020 6.842 6.854 6.674 6.738 46,420 -0.10(-1.52%)
Jan 14, 2020 6.930 6.979 6.834 6.842 16,962 -0.11(-1.61%)
Jan 13, 2020 6.979 6.979 6.690 6.954 57,751 -0.02(-0.34%)
Jan 10, 2020 6.970 7.051 6.912 6.979 45,504 +0.07(+1.05%)
Jan 09, 2020 6.826 7.099 6.826 6.906 100,278 +0.11(+1.65%)
Jan 08, 2020 6.858 6.866 6.730 6.794 83,681 -0.02(-0.35%)
Jan 07, 2020 6.786 6.850 6.770 6.818 26,802 -0.01(-0.18%)
Jan 06, 2020 6.690 6.850 6.690 6.830 65,601 +0.09(+1.37%)
Jan 03, 2020 6.818 6.918 6.703 6.738 71,310 -0.17(-2.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.