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 (%)
Sep 30, 2020 5.708 5.708 5.521 5.611 75,224 +0.00(+0.00%)
Sep 29, 2020 5.163 5.655 5.163 5.611 193,689 +0.53(+10.40%)
Sep 28, 2020 4.936 5.123 4.936 5.082 87,936 +0.15(+2.97%)
Sep 25, 2020 4.887 4.976 4.854 4.936 85,347 +0.05(+1.00%)
Sep 24, 2020 4.667 4.920 4.667 4.887 71,463 +0.18(+3.80%)
Sep 23, 2020 4.635 4.920 4.505 4.708 84,751 +0.12(+2.66%)
Sep 22, 2020 4.635 4.635 4.505 4.586 25,322 -0.02(-0.35%)
Sep 21, 2020 4.822 4.861 4.505 4.602 52,775 -0.19(-3.90%)
Sep 18, 2020 4.537 4.920 4.480 4.789 175,614 +0.39(+8.87%)
Sep 17, 2020 4.545 4.674 4.399 4.399 71,008 -0.25(-5.42%)
Sep 16, 2020 4.716 4.879 4.602 4.651 216,195 -0.02(-0.52%)
Sep 15, 2020 4.611 4.757 4.611 4.676 84,843 +0.06(+1.23%)
Sep 14, 2020 4.464 4.708 4.464 4.619 149,946 +0.20(+4.60%)
Sep 11, 2020 4.489 4.545 4.350 4.415 61,981 -0.07(-1.63%)
Sep 10, 2020 4.350 4.489 4.342 4.489 28,270 +0.20(+4.74%)
Sep 09, 2020 4.375 4.375 4.212 4.285 15,041 -0.02(-0.38%)
Sep 08, 2020 4.432 4.432 4.188 4.302 26,789 -0.15(-3.29%)
Sep 04, 2020 4.489 4.489 4.228 4.448 77,108 -0.09(-2.06%)
Sep 03, 2020 4.619 4.631 4.399 4.541 47,022 -0.13(-2.87%)
Sep 02, 2020 4.594 4.676 4.505 4.676 22,255 +0.07(+1.59%)
Sep 01, 2020 4.594 4.635 4.545 4.602 10,757 -0.06(-1.22%)
Aug 31, 2020 4.684 4.684 4.586 4.659 32,380 -0.02(-0.35%)
Aug 28, 2020 4.667 4.692 4.606 4.676 57,431 +0.12(+2.68%)
Aug 27, 2020 4.448 4.611 4.448 4.554 87,266 +0.06(+1.27%)
Aug 26, 2020 4.590 4.606 4.318 4.497 76,912 -0.05(-1.07%)
Aug 25, 2020 4.611 4.639 4.537 4.545 30,404 -0.05(-1.06%)
Aug 24, 2020 4.554 4.635 4.497 4.594 32,418 +0.02(+0.53%)
Aug 21, 2020 4.602 4.627 4.521 4.570 10,699 -0.02(-0.44%)
Aug 20, 2020 4.602 4.602 4.481 4.590 20,451 +0.07(+1.53%)
Aug 19, 2020 4.456 4.554 4.456 4.521 36,297 +0.03(+0.72%)
Aug 18, 2020 4.619 4.619 4.480 4.489 22,786 -0.07(-1.60%)
Aug 17, 2020 4.627 4.627 4.472 4.562 49,803 +0.02(+0.36%)
Aug 14, 2020 4.147 4.627 4.147 4.545 88,053 +0.33(+7.71%)
Aug 13, 2020 4.204 4.407 4.114 4.220 75,250 -0.00(-0.10%)
Aug 12, 2020 4.139 4.253 4.139 4.224 18,888 +0.08(+1.86%)
Aug 11, 2020 4.196 4.196 4.114 4.147 44,758 +0.11(+2.67%)
Aug 10, 2020 4.009 4.216 3.988 4.039 81,412 +0.16(+4.14%)
Aug 07, 2020 3.789 3.968 3.789 3.879 41,075 +0.02(+0.63%)
Aug 06, 2020 3.960 3.960 3.814 3.854 70,885 +0.09(+2.38%)
Aug 05, 2020 3.765 3.960 3.667 3.765 67,662 +0.08(+2.21%)
Aug 04, 2020 3.586 3.745 3.586 3.684 43,586 +0.15(+4.14%)
Aug 03, 2020 3.529 3.618 3.513 3.537 27,087 -0.02(-0.46%)
Jul 31, 2020 3.594 3.610 3.505 3.553 22,505 -0.03(-0.91%)
Jul 30, 2020 3.545 3.635 3.545 3.586 4,382 +0.01(+0.23%)
Jul 29, 2020 3.602 3.692 3.545 3.578 20,948 +0.03(+0.92%)
Jul 28, 2020 3.610 3.667 3.537 3.545 11,535 -0.04(-1.13%)
Jul 27, 2020 3.537 3.586 3.480 3.586 62,205 -0.07(-1.78%)
Jul 24, 2020 3.618 3.700 3.618 3.651 15,372 +0.09(+2.51%)
Jul 23, 2020 3.570 3.716 3.562 3.562 47,580 +0.03(+0.92%)
Jul 22, 2020 3.505 3.566 3.447 3.529 51,609 +0.02(+0.70%)
Jul 21, 2020 3.497 3.610 3.472 3.505 63,249 +0.01(+0.41%)
Jul 20, 2020 3.513 3.513 3.432 3.490 53,551 -0.01(-0.18%)
Jul 17, 2020 3.562 3.618 3.497 3.497 59,399 +0.02(+0.70%)
Jul 16, 2020 3.431 3.570 3.431 3.472 13,253 +0.03(+0.95%)
Jul 15, 2020 3.285 3.546 3.285 3.440 35,450 +0.10(+2.92%)
Jul 14, 2020 3.326 3.375 3.269 3.342 33,762 -0.01(-0.24%)
Jul 13, 2020 3.346 3.440 3.334 3.350 8,670 -0.08(-2.37%)
Jul 10, 2020 3.309 3.446 3.277 3.431 57,308 +0.06(+1.69%)
Jul 09, 2020 3.456 3.456 3.301 3.375 12,771 -0.08(-2.35%)
Jul 08, 2020 3.366 3.456 3.285 3.456 15,275 +0.09(+2.66%)
Jul 07, 2020 3.431 3.480 3.277 3.366 48,099 -0.03(-0.96%)
Jul 06, 2020 3.440 3.553 3.342 3.399 64,493 -0.07(-1.88%)
Jul 02, 2020 3.423 3.497 3.399 3.464 13,035 -0.04(-1.16%)
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.