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, 2020 3.344 3.355 3.241 3.280 42,867 -0.12(-3.50%)
May 28, 2020 3.698 3.706 3.398 3.398 81,123 -0.22(-6.00%)
May 27, 2020 3.698 3.698 3.493 3.615 62,673 +0.04(+0.99%)
May 26, 2020 3.517 3.627 3.454 3.580 48,617 +0.06(+1.79%)
May 22, 2020 3.469 3.540 3.454 3.517 27,648 +0.04(+1.13%)
May 21, 2020 3.532 3.678 3.477 3.477 22,662 -0.06(-1.67%)
May 20, 2020 3.390 3.588 3.312 3.536 122,953 +0.22(+6.53%)
May 19, 2020 3.335 3.434 3.296 3.320 22,904 -0.10(-3.00%)
May 18, 2020 3.304 3.430 3.185 3.422 61,130 +0.19(+5.85%)
May 15, 2020 2.925 3.272 2.925 3.233 102,983 +0.21(+6.77%)
May 14, 2020 3.114 3.170 2.917 3.028 103,487 -0.20(-6.11%)
May 13, 2020 3.580 3.580 3.225 3.225 110,847 -0.32(-9.11%)
May 12, 2020 3.296 3.548 3.296 3.548 198,824 +0.21(+6.38%)
May 11, 2020 3.375 3.375 3.162 3.335 52,492 -0.01(-0.24%)
May 08, 2020 3.367 3.406 3.296 3.343 32,340 +0.00(+0.00%)
May 07, 2020 3.320 3.367 3.249 3.343 35,200 +0.06(+1.68%)
May 06, 2020 3.525 3.525 3.245 3.288 24,795 -0.13(-3.92%)
May 05, 2020 3.327 3.532 3.213 3.422 73,040 +0.11(+3.33%)
May 04, 2020 3.525 3.525 3.312 3.312 23,422 -0.21(-6.04%)
May 01, 2020 3.911 3.911 3.398 3.525 39,062 -0.28(-7.45%)
Apr 30, 2020 3.753 3.832 3.619 3.808 56,194 +0.04(+1.08%)
Apr 29, 2020 3.840 3.998 3.714 3.768 71,448 +0.07(+1.88%)
Apr 28, 2020 3.730 3.730 3.635 3.698 44,632 -0.02(-0.42%)
Apr 27, 2020 3.375 3.724 3.343 3.714 75,224 +0.43(+12.98%)
Apr 24, 2020 3.477 3.477 3.217 3.287 37,794 -0.13(-3.94%)
Apr 23, 2020 3.430 3.540 3.375 3.422 43,374 +0.02(+0.58%)
Apr 22, 2020 3.335 3.454 3.272 3.402 64,488 +0.22(+6.90%)
Apr 21, 2020 3.154 3.323 3.044 3.183 23,117 -0.07(-2.03%)
Apr 20, 2020 3.288 3.312 3.170 3.249 30,589 -0.04(-1.20%)
Apr 17, 2020 3.249 3.312 3.067 3.288 20,292 +0.23(+7.47%)
Apr 16, 2020 3.154 3.201 2.973 3.059 26,539 -0.10(-3.24%)
Apr 15, 2020 3.193 3.312 3.067 3.162 34,179 -0.24(-7.18%)
Apr 14, 2020 3.036 3.422 3.028 3.406 69,457 +0.38(+12.50%)
Apr 13, 2020 3.036 3.036 2.862 3.028 36,279 +0.02(+0.79%)
Apr 09, 2020 3.004 3.182 2.886 3.004 28,916 +0.05(+1.60%)
Apr 08, 2020 2.823 2.970 2.746 2.957 40,111 +0.18(+6.53%)
Apr 07, 2020 2.807 2.815 2.665 2.775 16,800 +0.14(+5.39%)
Apr 06, 2020 2.381 2.831 2.381 2.634 22,869 +0.26(+10.96%)
Apr 03, 2020 2.720 2.720 2.373 2.373 13,189 -0.32(-11.73%)
Apr 02, 2020 2.697 2.791 2.499 2.689 43,309 -0.20(-6.83%)
Apr 01, 2020 2.957 3.004 2.815 2.886 29,936 -0.03(-1.08%)
Mar 31, 2020 2.917 3.036 2.909 2.917 27,796 -0.02(-0.54%)
Mar 30, 2020 3.154 3.154 2.917 2.933 28,170 -0.21(-6.53%)
Mar 27, 2020 3.296 3.324 2.783 3.138 36,906 -0.21(-6.13%)
Mar 26, 2020 3.044 3.343 3.036 3.343 42,015 +0.41(+13.98%)
Mar 25, 2020 2.744 2.988 2.638 2.933 72,212 +0.34(+13.10%)
Mar 24, 2020 2.499 2.610 2.342 2.593 147,080 +0.31(+13.81%)
Mar 23, 2020 2.385 2.452 2.237 2.279 44,921 -0.17(-6.77%)
Mar 20, 2020 2.231 2.594 2.160 2.444 39,443 +0.32(+14.81%)
Mar 19, 2020 2.421 2.460 2.058 2.129 82,928 -0.21(-9.09%)
Mar 18, 2020 2.539 2.626 2.231 2.342 166,140 -0.41(-14.90%)
Mar 17, 2020 2.807 2.956 2.681 2.752 43,226 -0.05(-1.69%)
Mar 16, 2020 3.114 3.114 2.701 2.799 160,990 -0.58(-17.25%)
Mar 13, 2020 3.154 3.383 3.028 3.383 47,686 +0.36(+12.01%)
Mar 12, 2020 3.469 3.501 2.973 3.020 40,849 -0.51(-14.51%)
Mar 11, 2020 3.879 3.879 3.513 3.532 105,470 -0.44(-11.11%)
Mar 10, 2020 4.069 4.147 3.824 3.974 82,079 +0.26(+7.01%)
Mar 09, 2020 3.927 3.927 3.623 3.714 139,817 -0.37(-9.07%)
Mar 06, 2020 4.226 4.345 3.942 4.084 92,583 -0.01(-0.19%)
Mar 05, 2020 4.502 4.583 4.045 4.092 123,176 -0.43(-9.58%)
Mar 04, 2020 4.368 4.739 4.352 4.526 199,014 +0.15(+3.42%)
Mar 03, 2020 4.218 4.534 4.218 4.376 57,484 +0.20(+4.72%)
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.