Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

29.97 +1.32 (+4.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 9.308 9.501 9.133 9.436 10,560 +0.26(+2.80%)
May 30, 2018 9.051 9.282 8.923 9.180 8,100 +0.19(+2.14%)
May 29, 2018 8.923 8.993 8.672 8.987 3,598 +0.06(+0.72%)
May 25, 2018 8.923 8.923 8.923 0 +0.00(+0.00%)
May 24, 2018 9.436 9.436 8.602 8.923 18,509 -0.51(-5.44%)
May 23, 2018 9.501 9.693 9.372 9.436 12,479 -0.19(-2.00%)
May 22, 2018 9.693 9.822 9.372 9.629 31,786 -0.19(-1.96%)
May 21, 2018 9.757 9.822 9.372 9.822 20,196 +0.13(+1.32%)
May 18, 2018 9.565 9.757 9.372 9.693 17,608 +0.13(+1.34%)
May 17, 2018 9.372 9.565 9.180 9.565 24,851 +0.26(+2.76%)
May 16, 2018 9.436 9.462 8.666 9.308 31,314 +0.00(+0.00%)
May 15, 2018 9.372 9.436 8.987 9.308 13,693 -0.13(-1.36%)
May 14, 2018 8.987 9.436 8.923 9.436 63,564 +0.51(+5.76%)
May 11, 2018 8.794 8.987 8.418 8.923 11,151 +0.19(+2.21%)
May 10, 2018 8.410 8.794 8.185 8.730 36,788 +0.32(+3.82%)
May 09, 2018 8.281 8.602 8.024 8.409 11,198 +0.26(+3.15%)
May 08, 2018 8.474 8.794 7.832 8.153 6,334 -0.26(-3.05%)
May 07, 2018 8.666 8.916 8.345 8.409 6,738 -0.13(-1.50%)
May 04, 2018 8.377 8.666 8.377 8.538 2,671 +0.06(+0.76%)
May 03, 2018 8.666 8.987 7.841 8.474 20,881 -0.39(-4.35%)
May 02, 2018 7.960 8.987 7.767 8.859 57,217 +1.03(+13.11%)
May 01, 2018 7.796 7.960 7.639 7.832 10,378 +0.00(+0.00%)
Apr 30, 2018 7.767 7.960 7.703 7.832 20,929 +0.19(+2.52%)
Apr 27, 2018 7.767 7.767 7.639 7.639 8,124 -0.06(-0.83%)
Apr 26, 2018 7.511 7.703 7.511 7.703 11,658 +0.26(+3.45%)
Apr 25, 2018 7.511 7.575 7.318 7.446 8,085 -0.13(-1.69%)
Apr 24, 2018 7.575 7.639 7.511 7.575 6,126 +0.06(+0.85%)
Apr 23, 2018 7.639 7.665 7.382 7.511 8,117 -0.06(-0.85%)
Apr 20, 2018 7.260 7.575 7.254 7.575 9,453 +0.32(+4.42%)
Apr 19, 2018 7.382 7.703 7.254 7.254 12,105 -0.13(-1.74%)
Apr 18, 2018 7.382 7.639 7.318 7.382 57,371 -0.06(-0.86%)
Apr 17, 2018 7.446 7.575 7.382 7.446 9,115 +0.06(+0.87%)
Apr 16, 2018 7.382 7.639 7.382 7.382 17,342 +0.00(+0.00%)
Apr 13, 2018 7.382 7.511 7.254 7.382 6,595 +0.06(+0.88%)
Apr 12, 2018 7.446 7.511 7.318 7.318 12,896 -0.19(-2.56%)
Apr 11, 2018 7.446 7.575 7.382 7.511 9,077 +0.13(+1.74%)
Apr 10, 2018 7.254 7.511 7.254 7.382 21,270 +0.13(+1.77%)
Apr 09, 2018 7.318 7.382 7.254 7.254 7,751 -0.06(-0.88%)
Apr 06, 2018 7.254 7.318 7.254 7.318 7,171 +0.06(+0.89%)
Apr 05, 2018 7.254 7.318 7.254 7.254 10,443 +0.00(+0.00%)
Apr 04, 2018 7.318 7.318 7.254 7.254 8,126 -0.06(-0.88%)
Apr 03, 2018 6.869 7.318 6.804 7.318 23,084 +0.58(+8.57%)
Apr 02, 2018 6.997 7.125 6.740 6.740 28,832 -0.32(-4.55%)
Mar 29, 2018 7.061 7.061 7.061 0 +0.45(+6.80%)
Mar 28, 2018 6.419 6.676 6.291 6.612 12,427 +0.25(+3.97%)
Mar 27, 2018 6.292 6.548 6.291 6.360 4,018 +0.00(+0.02%)
Mar 26, 2018 6.484 6.516 6.291 6.358 12,463 -0.06(-0.95%)
Mar 23, 2018 6.612 6.676 6.291 6.419 9,029 -0.19(-2.91%)
Mar 22, 2018 6.419 6.929 6.355 6.612 20,178 +0.13(+1.98%)
Mar 21, 2018 6.676 6.676 6.419 6.484 27,119 -0.13(-1.94%)
Mar 20, 2018 6.612 6.869 6.484 6.612 14,023 +0.06(+0.98%)
Mar 19, 2018 6.676 6.676 6.484 6.548 8,619 +0.06(+0.99%)
Mar 16, 2018 6.612 6.612 6.484 6.484 17,993 -0.06(-0.98%)
Mar 15, 2018 6.933 6.997 6.484 6.548 12,020 -0.39(-5.56%)
Mar 14, 2018 7.061 7.068 6.933 6.933 5,597 -0.06(-0.92%)
Mar 13, 2018 7.061 7.061 6.869 6.997 7,806 +0.06(+0.93%)
Mar 12, 2018 6.933 7.238 6.740 6.933 30,767 +0.06(+0.93%)
Mar 09, 2018 7.125 7.125 6.804 6.869 10,911 +0.00(+0.00%)
Mar 08, 2018 7.061 7.061 6.856 6.869 11,681 -0.26(-3.60%)
Mar 07, 2018 7.125 10,410 -0.06(-0.89%)
Mar 06, 2018 6.740 7.511 6.612 7.190 25,868 +0.26(+3.70%)
Mar 05, 2018 7.190 7.263 6.740 6.933 52,764 -0.45(-6.09%)
Mar 02, 2018 7.511 7.511 7.190 7.382 14,214 +0.13(+1.77%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.