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 )

23.85 +0.60 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 29, 2015 5.670 5.750 5.560 5.710 83,885 +0.04(+0.71%)
May 28, 2015 5.700 5.710 5.500 5.670 23,623 -0.05(-0.87%)
May 27, 2015 5.500 5.750 5.475 5.720 102,341 +0.21(+3.81%)
May 26, 2015 5.390 5.510 5.334 5.510 52,944 +0.09(+1.66%)
May 22, 2015 5.450 5.420 5.420 5.420 55,300 -0.08(-1.45%)
May 21, 2015 5.500 5.630 5.490 5.500 44,717 +0.02(+0.36%)
May 20, 2015 5.540 5.560 5.440 5.480 40,490 -0.08(-1.44%)
May 19, 2015 5.660 5.736 5.550 5.560 55,907 -0.10(-1.77%)
May 18, 2015 5.680 5.790 5.630 5.660 117,993 +0.01(+0.18%)
May 15, 2015 5.690 5.760 5.580 5.650 44,867 -0.13(-2.25%)
May 14, 2015 5.590 5.886 5.520 5.780 161,955 +0.27(+4.90%)
May 13, 2015 5.570 5.570 5.460 5.510 24,185 -0.03(-0.54%)
May 12, 2015 5.570 5.590 5.450 5.540 18,287 -0.05(-0.89%)
May 11, 2015 5.590 5.600 5.520 5.590 35,551 +0.05(+0.90%)
May 08, 2015 5.430 5.700 5.385 5.540 121,621 +0.15(+2.78%)
May 07, 2015 5.400 5.450 5.350 5.390 54,897 +0.00(+0.00%)
May 06, 2015 5.460 5.460 5.320 5.390 32,247 -0.10(-1.82%)
May 05, 2015 5.520 5.520 5.440 5.490 16,487 -0.03(-0.54%)
May 04, 2015 5.560 5.560 5.450 5.520 34,441 -0.02(-0.36%)
May 01, 2015 5.340 5.560 5.320 5.540 26,325 +0.20(+3.75%)
Apr 30, 2015 5.520 5.530 5.260 5.340 72,850 -0.15(-2.73%)
Apr 29, 2015 5.400 5.490 5.351 5.490 153,365 +0.08(+1.48%)
Apr 28, 2015 5.360 5.450 5.290 5.410 9,988 +0.02(+0.37%)
Apr 27, 2015 5.410 5.470 5.350 5.390 22,466 -0.07(-1.28%)
Apr 24, 2015 5.360 5.487 5.360 5.460 54,673 +0.13(+2.44%)
Apr 23, 2015 5.420 5.470 5.330 5.330 35,178 -0.12(-2.20%)
Apr 22, 2015 5.600 5.620 5.420 5.450 59,835 -0.15(-2.68%)
Apr 21, 2015 5.560 5.650 5.490 5.600 100,696 +0.03(+0.54%)
Apr 20, 2015 5.200 5.570 5.200 5.570 70,179 +0.34(+6.50%)
Apr 17, 2015 5.270 5.320 5.020 5.230 34,874 -0.01(-0.19%)
Apr 16, 2015 5.240 5.350 5.210 5.240 19,084 -0.01(-0.19%)
Apr 15, 2015 5.220 5.250 5.190 5.250 15,936 +0.01(+0.19%)
Apr 14, 2015 5.300 5.300 5.180 5.240 24,041 -0.05(-0.95%)
Apr 13, 2015 5.260 5.330 5.080 5.290 104,681 +0.06(+1.15%)
Apr 10, 2015 5.240 5.300 5.100 5.230 53,533 +0.08(+1.55%)
Apr 09, 2015 5.260 5.330 5.150 5.150 13,025 -0.16(-3.01%)
Apr 08, 2015 5.060 5.310 5.060 5.310 64,601 +0.21(+4.12%)
Apr 07, 2015 5.210 5.270 5.030 5.100 48,716 -0.13(-2.49%)
Apr 06, 2015 5.320 5.360 5.160 5.230 52,307 -0.08(-1.51%)
Apr 02, 2015 5.410 5.310 5.310 5.310 36,500 -0.10(-1.85%)
Apr 01, 2015 5.450 5.470 5.220 5.410 50,850 -0.01(-0.18%)
Mar 31, 2015 5.380 5.500 5.290 5.420 18,810 +0.02(+0.37%)
Mar 30, 2015 5.420 5.480 5.320 5.400 17,235 +0.00(+0.00%)
Mar 27, 2015 5.420 5.540 5.310 5.400 13,886 -0.02(-0.37%)
Mar 26, 2015 5.240 5.450 5.240 5.420 99,638 +0.18(+3.44%)
Mar 25, 2015 5.450 5.450 5.190 5.240 19,983 -0.19(-3.50%)
Mar 24, 2015 5.300 5.480 5.250 5.430 19,161 +0.12(+2.26%)
Mar 23, 2015 5.360 5.400 5.250 5.310 52,687 -0.03(-0.56%)
Mar 20, 2015 5.320 5.400 5.290 5.340 61,281 +0.02(+0.38%)
Mar 19, 2015 5.310 5.320 5.200 5.320 19,844 +0.01(+0.19%)
Mar 18, 2015 5.330 5.330 5.210 5.310 13,610 -0.04(-0.75%)
Mar 17, 2015 5.280 5.350 5.110 5.350 20,870 +0.05(+0.94%)
Mar 16, 2015 5.030 5.350 5.030 5.300 50,968 +0.16(+3.11%)
Mar 13, 2015 4.970 5.160 4.960 5.140 43,823 +0.15(+3.01%)
Mar 12, 2015 5.160 5.210 4.875 4.990 51,942 -0.16(-3.11%)
Mar 11, 2015 5.200 5.240 5.110 5.150 13,172 +0.04(+0.78%)
Mar 10, 2015 5.330 5.330 4.990 5.110 37,514 -0.22(-4.13%)
Mar 09, 2015 5.340 5.398 5.250 5.330 43,299 -0.05(-0.93%)
Mar 06, 2015 5.490 5.500 5.250 5.380 20,105 -0.09(-1.65%)
Mar 05, 2015 5.600 5.610 5.460 5.470 66,649 -0.17(-3.01%)
Mar 04, 2015 5.410 5.642 5.280 5.640 206,293 +0.22(+4.06%)
Mar 03, 2015 5.410 5.500 5.470 5.420 50,260 -0.05(-0.91%)
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.