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 )

26.79 +0.44 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 9.436 9.631 9.259 9.566 10,417 +0.26(+2.80%)
May 30, 2018 9.176 9.410 9.045 9.306 7,990 +0.20(+2.14%)
May 29, 2018 9.045 9.117 8.792 9.110 3,550 +0.07(+0.72%)
May 25, 2018 9.045 9.045 9.045 0 +0.00(+0.00%)
May 24, 2018 9.566 9.566 8.720 9.045 18,258 -0.52(-5.44%)
May 23, 2018 9.631 9.826 9.501 9.566 12,310 -0.20(-2.00%)
May 22, 2018 9.826 9.956 9.501 9.761 31,355 -0.20(-1.96%)
May 21, 2018 9.891 9.956 9.501 9.956 19,922 +0.13(+1.32%)
May 18, 2018 9.696 9.891 9.501 9.826 17,370 +0.13(+1.34%)
May 17, 2018 9.501 9.696 9.306 9.696 24,514 +0.26(+2.76%)
May 16, 2018 9.566 9.592 8.785 9.436 30,890 +0.00(+0.00%)
May 15, 2018 9.501 9.566 9.110 9.436 13,508 -0.13(-1.36%)
May 14, 2018 9.110 9.566 9.045 9.566 62,703 +0.52(+5.76%)
May 11, 2018 8.915 9.110 8.534 9.045 10,999 +0.20(+2.21%)
May 10, 2018 8.525 8.915 8.297 8.850 36,289 +0.33(+3.82%)
May 09, 2018 8.395 8.720 8.134 8.525 11,046 +0.26(+3.15%)
May 08, 2018 8.590 8.915 7.939 8.264 6,248 -0.26(-3.05%)
May 07, 2018 8.785 9.039 8.460 8.525 6,647 -0.13(-1.50%)
May 04, 2018 8.492 8.785 8.492 8.655 2,635 +0.07(+0.76%)
May 03, 2018 8.785 9.110 7.949 8.590 20,598 -0.39(-4.35%)
May 02, 2018 8.069 9.110 7.874 8.980 56,442 +1.04(+13.11%)
May 01, 2018 7.903 8.069 7.744 7.939 10,237 +0.00(+0.00%)
Apr 30, 2018 7.874 8.069 7.809 7.939 20,645 +0.20(+2.52%)
Apr 27, 2018 7.874 7.874 7.744 7.744 8,014 -0.07(-0.83%)
Apr 26, 2018 7.614 7.809 7.614 7.809 11,500 +0.26(+3.45%)
Apr 25, 2018 7.614 7.679 7.419 7.549 7,975 -0.13(-1.69%)
Apr 24, 2018 7.679 7.744 7.614 7.679 6,043 +0.07(+0.85%)
Apr 23, 2018 7.744 7.770 7.484 7.614 8,007 -0.07(-0.85%)
Apr 20, 2018 7.360 7.679 7.353 7.679 9,325 +0.33(+4.42%)
Apr 19, 2018 7.484 7.809 7.353 7.353 11,941 -0.13(-1.74%)
Apr 18, 2018 7.484 7.744 7.419 7.484 56,593 -0.07(-0.86%)
Apr 17, 2018 7.549 7.679 7.484 7.549 8,992 +0.07(+0.87%)
Apr 16, 2018 7.484 7.744 7.484 7.484 17,107 +0.00(+0.00%)
Apr 13, 2018 7.484 7.614 7.353 7.484 6,506 +0.07(+0.88%)
Apr 12, 2018 7.549 7.614 7.419 7.419 12,722 -0.20(-2.56%)
Apr 11, 2018 7.549 7.679 7.484 7.614 8,954 +0.13(+1.74%)
Apr 10, 2018 7.353 7.614 7.353 7.484 20,982 +0.13(+1.77%)
Apr 09, 2018 7.419 7.484 7.353 7.353 7,646 -0.07(-0.88%)
Apr 06, 2018 7.353 7.419 7.353 7.419 7,074 +0.07(+0.88%)
Apr 05, 2018 7.353 7.419 7.353 7.353 10,302 +0.00(+0.00%)
Apr 04, 2018 7.419 7.419 7.353 7.353 8,016 -0.07(-0.88%)
Apr 03, 2018 6.963 7.419 6.898 7.419 22,771 +0.59(+8.57%)
Apr 02, 2018 7.093 7.223 6.833 6.833 28,441 -0.33(-4.55%)
Mar 29, 2018 7.158 7.158 7.158 0 +0.46(+6.80%)
Mar 28, 2018 6.507 6.768 6.377 6.703 12,259 +0.26(+3.97%)
Mar 27, 2018 6.378 6.638 6.377 6.447 3,964 +0.00(+0.02%)
Mar 26, 2018 6.573 6.606 6.377 6.446 12,294 -0.06(-0.95%)
Mar 23, 2018 6.703 6.768 6.377 6.507 8,907 -0.20(-2.91%)
Mar 22, 2018 6.507 7.024 6.442 6.703 19,904 +0.13(+1.98%)
Mar 21, 2018 6.768 6.768 6.507 6.573 26,752 -0.13(-1.94%)
Mar 20, 2018 6.703 6.963 6.573 6.703 13,833 +0.07(+0.98%)
Mar 19, 2018 6.768 6.768 6.573 6.638 8,502 +0.07(+0.99%)
Mar 16, 2018 6.703 6.703 6.573 6.573 17,749 -0.07(-0.98%)
Mar 15, 2018 7.028 7.093 6.573 6.638 11,857 -0.39(-5.56%)
Mar 14, 2018 7.158 7.165 7.028 7.028 5,521 -0.07(-0.92%)
Mar 13, 2018 7.158 7.158 6.963 7.093 7,700 +0.07(+0.93%)
Mar 12, 2018 7.028 7.337 6.833 7.028 30,350 +0.07(+0.93%)
Mar 09, 2018 7.223 7.223 6.898 6.963 10,763 +0.00(+0.00%)
Mar 08, 2018 7.158 7.158 6.950 6.963 11,523 -0.26(-3.60%)
Mar 07, 2018 7.223 10,269 -0.07(-0.89%)
Mar 06, 2018 6.833 7.614 6.703 7.288 25,517 +0.26(+3.70%)
Mar 05, 2018 7.288 7.363 6.833 7.028 52,050 -0.46(-6.09%)
Mar 02, 2018 7.614 7.614 7.288 7.484 14,021 +0.13(+1.77%)
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.