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 31, 2019 5.606 5.748 5.251 5.275 37,413 -0.45(-7.85%)
May 30, 2019 5.338 5.942 5.341 5.724 45,341 +0.37(+6.92%)
May 29, 2019 5.354 5.362 5.283 5.354 26,395 -0.01(-0.15%)
May 28, 2019 5.354 5.425 5.354 5.362 10,271 -0.04(-0.73%)
May 24, 2019 5.236 5.425 5.212 5.401 23,336 +0.21(+4.10%)
May 23, 2019 5.125 5.196 4.983 5.188 14,117 -0.01(-0.13%)
May 22, 2019 5.101 5.195 5.101 5.195 883 +0.02(+0.43%)
May 21, 2019 5.109 5.172 5.046 5.172 7,311 +0.04(+0.77%)
May 20, 2019 5.141 5.236 4.977 5.133 18,161 -0.01(-0.15%)
May 17, 2019 5.125 5.157 4.975 5.141 8,116 +0.06(+1.25%)
May 16, 2019 5.062 5.196 5.062 5.077 10,458 -0.02(-0.37%)
May 15, 2019 4.928 5.133 4.928 5.096 48,779 +0.14(+2.92%)
May 14, 2019 4.723 4.952 4.723 4.952 3,817 +0.16(+3.37%)
May 13, 2019 4.739 4.825 4.518 4.790 6,630 -0.08(-1.70%)
May 10, 2019 4.842 5.050 4.818 4.873 11,541 +0.01(+0.16%)
May 09, 2019 4.770 4.873 4.494 4.865 21,379 +0.03(+0.65%)
May 08, 2019 4.644 4.873 4.573 4.833 21,642 +0.18(+3.90%)
May 07, 2019 4.613 4.652 4.502 4.652 24,445 -0.02(-0.34%)
May 06, 2019 4.479 4.668 4.297 4.668 13,465 +0.17(+3.86%)
May 03, 2019 4.313 4.494 4.037 4.494 48,067 +0.16(+3.64%)
May 02, 2019 4.242 4.337 4.242 4.337 2,955 +0.04(+0.92%)
May 01, 2019 4.408 4.408 4.297 4.297 6,346 -0.12(-2.68%)
Apr 30, 2019 4.384 4.415 4.140 4.415 25,092 +0.04(+0.81%)
Apr 29, 2019 4.305 4.486 4.305 4.380 6,104 +0.07(+1.74%)
Apr 26, 2019 4.415 4.415 4.005 4.305 66,076 -0.14(-3.11%)
Apr 25, 2019 4.360 4.512 4.345 4.443 5,314 +0.08(+1.89%)
Apr 24, 2019 4.250 4.415 4.250 4.361 2,801 +0.10(+2.23%)
Apr 23, 2019 4.053 4.297 4.053 4.266 18,605 +0.28(+7.13%)
Apr 22, 2019 4.069 4.242 3.982 3.982 7,719 +0.00(+0.00%)
Apr 18, 2019 4.116 4.130 3.962 3.982 16,994 -0.12(-2.88%)
Apr 17, 2019 4.337 4.337 4.100 4.100 8,451 -0.18(-4.24%)
Apr 16, 2019 4.274 4.289 4.218 4.281 3,859 -0.03(-0.74%)
Apr 15, 2019 4.384 4.422 4.210 4.314 13,765 -0.10(-2.31%)
Apr 12, 2019 4.329 4.613 4.263 4.415 26,126 +0.14(+3.32%)
Apr 11, 2019 4.337 4.384 4.258 4.274 5,007 -0.09(-2.17%)
Apr 10, 2019 4.313 4.386 4.171 4.368 14,983 +0.10(+2.40%)
Apr 09, 2019 4.258 4.446 4.195 4.266 20,155 +0.02(+0.37%)
Apr 08, 2019 4.321 4.321 4.140 4.250 59,051 -0.11(-2.53%)
Apr 05, 2019 4.502 4.628 4.360 4.360 31,072 -0.15(-3.32%)
Apr 04, 2019 4.321 4.510 4.124 4.510 57,482 +0.15(+3.44%)
Apr 03, 2019 4.731 4.731 4.305 4.360 58,139 -0.29(-6.27%)
Apr 02, 2019 4.605 4.723 4.605 4.652 6,002 +0.09(+2.08%)
Apr 01, 2019 4.605 4.715 4.551 4.557 16,005 -0.01(-0.17%)
Mar 29, 2019 4.565 4.707 4.510 4.565 7,102 +0.03(+0.70%)
Mar 28, 2019 4.597 4.643 4.467 4.534 29,149 -0.09(-1.88%)
Mar 27, 2019 4.376 4.928 3.990 4.620 136,616 +0.20(+4.46%)
Mar 26, 2019 4.423 4.849 4.423 4.423 65,684 -0.03(-0.71%)
Mar 25, 2019 4.534 4.818 4.345 4.455 39,287 -0.09(-1.91%)
Mar 22, 2019 4.731 4.872 4.542 4.542 28,821 -0.18(-3.90%)
Mar 21, 2019 4.827 4.975 4.542 4.726 31,693 -0.25(-5.12%)
Mar 20, 2019 5.068 5.257 4.794 4.981 28,885 +0.03(+0.59%)
Mar 19, 2019 5.280 5.373 4.952 4.952 10,711 -0.16(-3.09%)
Mar 18, 2019 4.952 5.299 4.952 5.109 2,999 +0.19(+3.83%)
Mar 15, 2019 4.920 5.109 4.920 4.921 3,012 -0.16(-3.11%)
Mar 14, 2019 5.109 5.172 4.992 5.078 6,327 +0.03(+0.65%)
Mar 13, 2019 5.198 5.198 4.983 5.046 7,676 -0.00(-0.03%)
Mar 12, 2019 5.109 5.236 4.983 5.047 15,090 +0.00(+0.01%)
Mar 11, 2019 5.046 5.198 4.983 5.046 20,138 +0.00(+0.00%)
Mar 08, 2019 5.047 5.360 5.046 5.046 13,475 -0.29(-5.41%)
Mar 07, 2019 5.140 5.362 4.983 5.335 688 +0.05(+0.92%)
Mar 06, 2019 5.103 5.488 4.983 5.287 37,132 +0.24(+4.76%)
Mar 05, 2019 4.857 5.172 4.794 5.046 21,633 +0.00(+0.00%)
Mar 04, 2019 5.109 5.109 4.857 5.046 4,363 +0.00(+0.00%)
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.