Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 31, 2009 10.34 10.40 9.717 9.842 23,204 -0.56(-5.39%)
Aug 28, 2009 10.90 10.90 10.34 10.40 25,291 -0.37(-3.47%)
Aug 27, 2009 10.90 10.90 10.28 10.78 27,269 +0.06(+0.58%)
Aug 26, 2009 10.34 10.71 10.15 10.71 33,853 +0.56(+5.52%)
Aug 25, 2009 11.46 11.46 9.655 10.15 168,174 -1.31(-11.41%)
Aug 24, 2009 12.77 12.77 11.21 11.46 76,742 -1.00(-8.00%)
Aug 21, 2009 14.20 15.57 11.21 12.46 217,202 -0.62(-4.76%)
Aug 20, 2009 13.21 13.21 12.71 13.08 33,665 +0.06(+0.48%)
Aug 19, 2009 13.02 13.21 12.46 13.02 24,181 +0.00(+0.00%)
Aug 18, 2009 11.96 13.14 11.96 13.02 50,488 +1.62(+14.21%)
Aug 17, 2009 11.52 12.77 11.34 11.40 73,960 -0.50(-4.19%)
Aug 14, 2009 10.90 11.96 10.84 11.90 73,486 +1.12(+10.41%)
Aug 13, 2009 9.530 10.78 9.343 10.78 50,352 +1.25(+13.07%)
Aug 12, 2009 9.343 9.530 9.031 9.530 48,328 +0.12(+1.32%)
Aug 11, 2009 9.842 9.842 8.907 9.406 31,422 -0.25(-2.58%)
Aug 10, 2009 9.032 9.904 8.658 9.655 63,981 +0.81(+9.15%)
Aug 07, 2009 9.343 9.343 8.596 8.845 48,805 +0.06(+0.71%)
Aug 06, 2009 9.655 9.655 8.596 8.783 53,521 -0.74(-7.78%)
Aug 05, 2009 10.03 10.09 9.156 9.524 74,359 -0.38(-3.84%)
Aug 04, 2009 10.28 10.46 9.343 9.904 71,753 -0.06(-0.63%)
Aug 03, 2009 9.468 10.09 9.032 9.966 160,734 +1.25(+14.29%)
Jul 31, 2009 7.724 8.720 7.661 8.720 103,092 +1.31(+17.65%)
Jul 30, 2009 8.284 8.285 7.288 7.412 74,436 -0.06(-0.83%)
Jul 29, 2009 7.475 7.661 7.350 7.475 25,159 +0.06(+0.84%)
Jul 28, 2009 7.350 7.661 7.288 7.412 31,634 +0.00(+0.00%)
Jul 27, 2009 7.724 7.724 7.350 7.412 38,738 -0.06(-0.83%)
Jul 24, 2009 7.786 7.848 7.412 7.475 176 -0.19(-2.44%)
Jul 23, 2009 7.537 7.848 7.537 7.661 33,536 +0.19(+2.50%)
Jul 22, 2009 7.786 7.786 7.475 7.475 12,557 -0.06(-0.83%)
Jul 21, 2009 7.973 7.973 7.537 7.537 18,934 -0.19(-2.42%)
Jul 20, 2009 7.786 8.035 7.475 7.724 50,786 +0.12(+1.64%)
Jul 17, 2009 7.475 7.973 7.475 7.599 28,559 +0.12(+1.67%)
Jul 16, 2009 8.658 8.722 6.603 7.475 87,124 -1.25(-14.28%)
Jul 15, 2009 9.343 9.468 8.471 8.720 82,714 -0.06(-0.72%)
Jul 14, 2009 10.22 10.22 8.409 8.783 308,355 -1.25(-12.42%)
Jul 13, 2009 10.15 10.39 9.842 10.03 7,419 +0.06(+0.62%)
Jul 10, 2009 9.779 9.966 9.655 9.966 5,626 +0.12(+1.27%)
Jul 09, 2009 10.22 10.22 9.655 9.842 17,231 -0.37(-3.66%)
Jul 08, 2009 10.90 10.90 10.09 10.22 8,329 -0.56(-5.20%)
Jul 07, 2009 10.90 11.00 10.78 10.78 3,699 -0.19(-1.70%)
Jul 06, 2009 11.21 11.21 10.84 10.96 9,261 -0.37(-3.30%)
Jul 02, 2009 11.59 11.59 11.21 11.34 4,329 -0.12(-1.09%)
Jul 01, 2009 11.46 11.59 11.21 11.46 4,910 +0.25(+2.22%)
Jun 30, 2009 11.21 11.83 11.21 11.21 6,791 -0.25(-2.17%)
Jun 29, 2009 12.15 12.15 11.46 11.46 7,328 -0.19(-1.60%)
Jun 26, 2009 11.83 12.33 11.59 11.65 22,739 -0.19(-1.58%)
Jun 25, 2009 11.59 11.83 11.52 11.83 4,482 +0.31(+2.70%)
Jun 24, 2009 11.83 12.15 11.52 11.52 12,888 -0.12(-1.07%)
Jun 23, 2009 11.52 11.96 11.52 11.65 5,391 -0.06(-0.53%)
Jun 22, 2009 12.02 12.02 11.52 11.71 5,827 -0.31(-2.59%)
Jun 19, 2009 12.02 12.02 11.52 12.02 7,204 +0.37(+3.21%)
Jun 18, 2009 11.90 11.95 11.59 11.65 6,756 -0.13(-1.06%)
Jun 17, 2009 12.64 12.64 11.59 11.77 16,210 -0.62(-5.02%)
Jun 16, 2009 12.08 12.77 11.90 12.40 4,353 +0.19(+1.53%)
Jun 15, 2009 12.96 13.14 11.90 12.21 15,991 -0.81(-6.22%)
Jun 12, 2009 13.33 13.33 12.89 13.02 6,094 -0.31(-2.34%)
Jun 11, 2009 13.70 13.70 12.83 13.33 12,836 -0.12(-0.93%)
Jun 10, 2009 13.33 13.95 13.33 13.45 19,929 +0.12(+0.93%)
Jun 09, 2009 13.89 13.89 13.14 13.33 8,740 -0.12(-0.93%)
Jun 08, 2009 13.64 13.70 12.83 13.45 21,263 -0.12(-0.92%)
Jun 05, 2009 13.89 14.20 13.21 13.58 22,458 -0.06(-0.46%)
Jun 04, 2009 13.08 14.01 12.89 13.64 24,336 +0.81(+6.31%)
Jun 03, 2009 12.64 13.39 12.64 12.83 16,324 +0.00(+0.00%)
Jun 02, 2009 12.46 13.21 12.46 12.83 31,442 +0.37(+3.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.