Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

23.56 +0.42 (+1.82%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 6, 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 (%)
Apr 30, 2018 7.874 8.069 7.809 7.939 20,645 +0.20(+2.52%)
Apr 27, 2018 7.874 7.874 7.744 7.744 8,014 -0.07(-0.83%)
Apr 26, 2018 7.614 7.809 7.614 7.809 11,500 +0.26(+3.45%)
Apr 25, 2018 7.614 7.679 7.419 7.549 7,975 -0.13(-1.69%)
Apr 24, 2018 7.679 7.744 7.614 7.679 6,043 +0.07(+0.85%)
Apr 23, 2018 7.744 7.770 7.484 7.614 8,007 -0.07(-0.85%)
Apr 20, 2018 7.360 7.679 7.353 7.679 9,325 +0.33(+4.42%)
Apr 19, 2018 7.484 7.809 7.353 7.353 11,941 -0.13(-1.74%)
Apr 18, 2018 7.484 7.744 7.419 7.484 56,593 -0.07(-0.86%)
Apr 17, 2018 7.549 7.679 7.484 7.549 8,992 +0.07(+0.87%)
Apr 16, 2018 7.484 7.744 7.484 7.484 17,107 +0.00(+0.00%)
Apr 13, 2018 7.484 7.614 7.353 7.484 6,506 +0.07(+0.88%)
Apr 12, 2018 7.549 7.614 7.419 7.419 12,722 -0.20(-2.56%)
Apr 11, 2018 7.549 7.679 7.484 7.614 8,954 +0.13(+1.74%)
Apr 10, 2018 7.353 7.614 7.353 7.484 20,982 +0.13(+1.77%)
Apr 09, 2018 7.419 7.484 7.353 7.353 7,646 -0.07(-0.88%)
Apr 06, 2018 7.353 7.419 7.353 7.419 7,074 +0.07(+0.88%)
Apr 05, 2018 7.353 7.419 7.353 7.353 10,302 +0.00(+0.00%)
Apr 04, 2018 7.419 7.419 7.353 7.353 8,016 -0.07(-0.88%)
Apr 03, 2018 6.963 7.419 6.898 7.419 22,771 +0.59(+8.57%)
Apr 02, 2018 7.093 7.223 6.833 6.833 28,441 -0.33(-4.55%)
Mar 29, 2018 7.158 7.158 7.158 0 +0.46(+6.80%)
Mar 28, 2018 6.507 6.768 6.377 6.703 12,259 +0.26(+3.97%)
Mar 27, 2018 6.378 6.638 6.377 6.447 3,964 +0.00(+0.02%)
Mar 26, 2018 6.573 6.606 6.377 6.446 12,294 -0.06(-0.95%)
Mar 23, 2018 6.703 6.768 6.377 6.507 8,907 -0.20(-2.91%)
Mar 22, 2018 6.507 7.024 6.442 6.703 19,904 +0.13(+1.98%)
Mar 21, 2018 6.768 6.768 6.507 6.573 26,752 -0.13(-1.94%)
Mar 20, 2018 6.703 6.963 6.573 6.703 13,833 +0.07(+0.98%)
Mar 19, 2018 6.768 6.768 6.573 6.638 8,502 +0.07(+0.99%)
Mar 16, 2018 6.703 6.703 6.573 6.573 17,749 -0.07(-0.98%)
Mar 15, 2018 7.028 7.093 6.573 6.638 11,857 -0.39(-5.56%)
Mar 14, 2018 7.158 7.165 7.028 7.028 5,521 -0.07(-0.92%)
Mar 13, 2018 7.158 7.158 6.963 7.093 7,700 +0.07(+0.93%)
Mar 12, 2018 7.028 7.337 6.833 7.028 30,350 +0.07(+0.93%)
Mar 09, 2018 7.223 7.223 6.898 6.963 10,763 +0.00(+0.00%)
Mar 08, 2018 7.158 7.158 6.950 6.963 11,523 -0.26(-3.60%)
Mar 07, 2018 7.223 10,269 -0.07(-0.89%)
Mar 06, 2018 6.833 7.614 6.703 7.288 25,517 +0.26(+3.70%)
Mar 05, 2018 7.288 7.363 6.833 7.028 52,050 -0.46(-6.09%)
Mar 02, 2018 7.614 7.614 7.288 7.484 14,021 +0.13(+1.77%)
Mar 01, 2018 7.353 7.419 7.288 7.353 11,585 -0.07(-0.88%)
Feb 28, 2018 7.484 7.549 7.419 7.419 14,731 -0.07(-0.87%)
Feb 27, 2018 7.549 7.581 7.484 7.484 3,346 +0.00(+0.00%)
Feb 26, 2018 7.419 7.549 7.419 7.484 10,016 +0.07(+0.88%)
Feb 23, 2018 7.353 7.484 7.353 7.419 5,009 +0.07(+0.88%)
Feb 22, 2018 7.288 7.484 7.288 7.353 5,403 +0.00(+0.00%)
Feb 21, 2018 7.419 7.483 7.353 7.353 12,102 -0.07(-0.88%)
Feb 20, 2018 7.614 7.614 7.419 7.419 14,445 -0.13(-1.72%)
Feb 16, 2018 7.549 7.549 7.549 0 +0.07(+0.87%)
Feb 15, 2018 7.939 7.939 7.419 7.484 16,672 -0.39(-4.96%)
Feb 14, 2018 7.679 7.939 7.679 7.874 3,823 +0.20(+2.54%)
Feb 13, 2018 7.614 7.874 7.484 7.679 20,895 +0.13(+1.72%)
Feb 12, 2018 7.549 7.614 7.353 7.549 4,451 +0.00(+0.00%)
Feb 09, 2018 7.549 7.549 7.288 7.549 19,232 +0.07(+0.87%)
Feb 08, 2018 7.744 7.939 7.419 7.484 26,148 -0.20(-2.54%)
Feb 07, 2018 7.679 7.874 7.549 7.679 17,098 -0.07(-0.84%)
Feb 06, 2018 7.679 7.809 7.484 7.744 21,260 +0.07(+0.85%)
Feb 05, 2018 7.939 7.939 7.679 7.679 9,600 -0.20(-2.48%)
Feb 02, 2018 8.004 8.069 7.809 7.874 12,309 -0.20(-2.47%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.