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 )

29.91 +0.79 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 3.385 3.490 3.338 3.402 14,318 -0.02(-0.47%)
Jun 29, 2020 3.378 3.531 3.354 3.418 30,758 +0.09(+2.65%)
Jun 26, 2020 3.539 3.539 3.226 3.330 59,071 -0.17(-4.82%)
Jun 25, 2020 3.619 3.619 3.450 3.499 82,049 -0.06(-1.80%)
Jun 24, 2020 3.555 3.563 3.410 3.563 21,805 -0.03(-0.94%)
Jun 23, 2020 3.643 3.779 3.571 3.596 61,288 +0.07(+1.86%)
Jun 22, 2020 3.635 3.635 3.488 3.531 11,856 -0.10(-2.87%)
Jun 19, 2020 3.731 3.731 3.563 3.635 28,414 +0.06(+1.57%)
Jun 18, 2020 3.523 3.683 3.523 3.579 15,176 -0.02(-0.45%)
Jun 17, 2020 3.667 3.667 3.482 3.595 39,174 -0.04(-1.10%)
Jun 16, 2020 3.916 3.988 3.635 3.635 28,523 +0.00(+0.00%)
Jun 15, 2020 3.482 3.635 3.330 3.635 45,763 -0.07(-1.95%)
Jun 12, 2020 3.675 3.844 3.587 3.707 46,484 +0.25(+7.19%)
Jun 11, 2020 3.603 3.651 3.418 3.458 73,839 -0.43(-11.13%)
Jun 10, 2020 3.980 3.980 3.892 3.892 29,034 -0.13(-3.19%)
Jun 09, 2020 4.012 4.052 3.892 4.020 83,730 -0.15(-3.65%)
Jun 08, 2020 4.004 4.189 3.611 4.173 102,311 +0.42(+11.11%)
Jun 05, 2020 3.627 3.932 3.314 3.755 259,715 +0.19(+5.41%)
Jun 04, 2020 3.458 3.667 3.378 3.563 138,354 +0.13(+3.74%)
Jun 03, 2020 3.410 3.466 3.314 3.434 108,456 +0.06(+1.90%)
Jun 02, 2020 3.362 3.410 3.362 3.370 7,578 +0.01(+0.24%)
Jun 01, 2020 3.226 3.531 3.226 3.362 22,407 +0.02(+0.74%)
May 29, 2020 3.403 3.415 3.298 3.337 42,122 -0.12(-3.50%)
May 28, 2020 3.763 3.771 3.458 3.458 79,714 -0.22(-6.00%)
May 27, 2020 3.763 3.763 3.555 3.679 61,585 +0.04(+0.99%)
May 26, 2020 3.579 3.691 3.515 3.643 47,773 +0.06(+1.79%)
May 22, 2020 3.531 3.603 3.515 3.579 27,167 +0.04(+1.13%)
May 21, 2020 3.595 3.743 3.539 3.539 22,269 -0.06(-1.67%)
May 20, 2020 3.450 3.651 3.370 3.599 120,817 +0.22(+6.53%)
May 19, 2020 3.394 3.495 3.354 3.378 22,507 -0.10(-3.00%)
May 18, 2020 3.362 3.491 3.242 3.482 60,068 +0.19(+5.85%)
May 15, 2020 2.977 3.330 2.977 3.290 101,194 +0.21(+6.77%)
May 14, 2020 3.170 3.226 2.969 3.081 101,690 -0.20(-6.11%)
May 13, 2020 3.643 3.643 3.282 3.282 108,922 -0.33(-9.11%)
May 12, 2020 3.354 3.611 3.354 3.611 195,371 +0.22(+6.38%)
May 11, 2020 3.434 3.434 3.218 3.394 51,580 -0.01(-0.24%)
May 08, 2020 3.426 3.466 3.354 3.402 31,779 +0.00(+0.00%)
May 07, 2020 3.378 3.426 3.306 3.402 34,589 +0.06(+1.68%)
May 06, 2020 3.587 3.587 3.302 3.346 24,365 -0.14(-3.92%)
May 05, 2020 3.386 3.595 3.270 3.482 71,772 +0.11(+3.33%)
May 04, 2020 3.587 3.587 3.370 3.370 23,015 -0.22(-6.04%)
May 01, 2020 3.980 3.980 3.458 3.587 38,384 -0.29(-7.45%)
Apr 30, 2020 3.820 3.900 3.683 3.876 55,218 +0.04(+1.08%)
Apr 29, 2020 3.908 4.068 3.779 3.834 70,208 +0.07(+1.88%)
Apr 28, 2020 3.795 3.795 3.699 3.763 43,857 -0.02(-0.42%)
Apr 27, 2020 3.434 3.789 3.402 3.779 73,918 +0.43(+12.98%)
Apr 24, 2020 3.539 3.539 3.274 3.345 37,137 -0.14(-3.94%)
Apr 23, 2020 3.491 3.603 3.434 3.482 42,621 +0.02(+0.58%)
Apr 22, 2020 3.394 3.515 3.330 3.462 63,368 +0.22(+6.90%)
Apr 21, 2020 3.210 3.381 3.097 3.239 22,716 -0.07(-2.03%)
Apr 20, 2020 3.346 3.370 3.226 3.306 30,058 -0.04(-1.20%)
Apr 17, 2020 3.306 3.370 3.121 3.346 19,939 +0.23(+7.47%)
Apr 16, 2020 3.210 3.258 3.025 3.113 26,078 -0.10(-3.24%)
Apr 15, 2020 3.250 3.370 3.121 3.218 33,586 -0.25(-7.18%)
Apr 14, 2020 3.089 3.482 3.081 3.466 68,251 +0.39(+12.50%)
Apr 13, 2020 3.089 3.089 2.913 3.081 35,649 +0.02(+0.79%)
Apr 09, 2020 3.057 3.239 2.937 3.057 28,414 +0.05(+1.60%)
Apr 08, 2020 2.873 3.023 2.795 3.009 39,414 +0.18(+6.53%)
Apr 07, 2020 2.857 2.865 2.712 2.825 16,508 +0.14(+5.39%)
Apr 06, 2020 2.423 2.881 2.423 2.680 22,472 +0.26(+10.96%)
Apr 03, 2020 2.768 2.768 2.415 2.415 12,960 -0.32(-11.73%)
Apr 02, 2020 2.744 2.841 2.544 2.736 42,557 -0.20(-6.83%)
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.