Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

29.06 -0.37 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 3.547 3.563 3.458 3.507 22,806 -0.03(-0.91%)
Jul 30, 2020 3.499 3.587 3.499 3.539 4,441 +0.01(+0.23%)
Jul 29, 2020 3.555 3.643 3.499 3.531 21,228 +0.03(+0.92%)
Jul 28, 2020 3.563 3.619 3.491 3.499 11,689 -0.04(-1.13%)
Jul 27, 2020 3.491 3.539 3.434 3.539 63,037 -0.06(-1.78%)
Jul 24, 2020 3.571 3.651 3.571 3.603 15,577 +0.09(+2.51%)
Jul 23, 2020 3.523 3.667 3.515 3.515 48,216 +0.03(+0.92%)
Jul 22, 2020 3.458 3.519 3.401 3.482 52,299 +0.02(+0.70%)
Jul 21, 2020 3.450 3.563 3.426 3.458 64,095 +0.01(+0.41%)
Jul 20, 2020 3.466 3.466 3.386 3.444 54,267 -0.01(-0.18%)
Jul 17, 2020 3.515 3.571 3.450 3.450 60,193 +0.02(+0.70%)
Jul 16, 2020 3.386 3.523 3.386 3.426 13,430 +0.03(+0.95%)
Jul 15, 2020 3.242 3.499 3.242 3.394 35,924 +0.10(+2.92%)
Jul 14, 2020 3.282 3.330 3.226 3.298 34,214 -0.01(-0.24%)
Jul 13, 2020 3.302 3.394 3.290 3.306 8,785 -0.08(-2.37%)
Jul 10, 2020 3.266 3.401 3.234 3.386 58,074 +0.06(+1.69%)
Jul 09, 2020 3.410 3.410 3.258 3.330 12,942 -0.08(-2.35%)
Jul 08, 2020 3.322 3.410 3.242 3.410 15,479 +0.09(+2.66%)
Jul 07, 2020 3.386 3.434 3.234 3.322 48,742 -0.03(-0.96%)
Jul 06, 2020 3.394 3.507 3.298 3.354 65,355 -0.06(-1.88%)
Jul 02, 2020 3.378 3.450 3.354 3.418 13,210 -0.04(-1.16%)
Jul 01, 2020 3.410 3.474 3.266 3.458 26,478 +0.06(+1.65%)
Jun 30, 2020 3.385 3.490 3.338 3.402 14,318 -0.02(-0.47%)
Jun 29, 2020 3.378 3.531 3.354 3.418 30,758 +0.09(+2.65%)
Jun 26, 2020 3.539 3.539 3.226 3.330 59,071 -0.17(-4.82%)
Jun 25, 2020 3.619 3.619 3.450 3.499 82,049 -0.06(-1.80%)
Jun 24, 2020 3.555 3.563 3.410 3.563 21,805 -0.03(-0.94%)
Jun 23, 2020 3.643 3.779 3.571 3.596 61,288 +0.07(+1.86%)
Jun 22, 2020 3.635 3.635 3.488 3.531 11,856 -0.10(-2.87%)
Jun 19, 2020 3.731 3.731 3.563 3.635 28,414 +0.06(+1.57%)
Jun 18, 2020 3.523 3.683 3.523 3.579 15,176 -0.02(-0.45%)
Jun 17, 2020 3.667 3.667 3.482 3.595 39,174 -0.04(-1.10%)
Jun 16, 2020 3.916 3.988 3.635 3.635 28,523 +0.00(+0.00%)
Jun 15, 2020 3.482 3.635 3.330 3.635 45,763 -0.07(-1.95%)
Jun 12, 2020 3.675 3.844 3.587 3.707 46,484 +0.25(+7.19%)
Jun 11, 2020 3.603 3.651 3.418 3.458 73,839 -0.43(-11.13%)
Jun 10, 2020 3.980 3.980 3.892 3.892 29,034 -0.13(-3.19%)
Jun 09, 2020 4.012 4.052 3.892 4.020 83,730 -0.15(-3.65%)
Jun 08, 2020 4.004 4.189 3.611 4.173 102,311 +0.42(+11.11%)
Jun 05, 2020 3.627 3.932 3.314 3.755 259,715 +0.19(+5.41%)
Jun 04, 2020 3.458 3.667 3.378 3.563 138,354 +0.13(+3.74%)
Jun 03, 2020 3.410 3.466 3.314 3.434 108,456 +0.06(+1.90%)
Jun 02, 2020 3.362 3.410 3.362 3.370 7,578 +0.01(+0.24%)
Jun 01, 2020 3.226 3.531 3.226 3.362 22,407 +0.02(+0.74%)
May 29, 2020 3.403 3.415 3.298 3.337 42,122 -0.12(-3.50%)
May 28, 2020 3.763 3.771 3.458 3.458 79,714 -0.22(-6.00%)
May 27, 2020 3.763 3.763 3.555 3.679 61,585 +0.04(+0.99%)
May 26, 2020 3.579 3.691 3.515 3.643 47,773 +0.06(+1.79%)
May 22, 2020 3.531 3.603 3.515 3.579 27,167 +0.04(+1.13%)
May 21, 2020 3.595 3.743 3.539 3.539 22,269 -0.06(-1.67%)
May 20, 2020 3.450 3.651 3.370 3.599 120,817 +0.22(+6.53%)
May 19, 2020 3.394 3.495 3.354 3.378 22,507 -0.10(-3.00%)
May 18, 2020 3.362 3.491 3.242 3.482 60,068 +0.19(+5.85%)
May 15, 2020 2.977 3.330 2.977 3.290 101,194 +0.21(+6.77%)
May 14, 2020 3.170 3.226 2.969 3.081 101,690 -0.20(-6.11%)
May 13, 2020 3.643 3.643 3.282 3.282 108,922 -0.33(-9.11%)
May 12, 2020 3.354 3.611 3.354 3.611 195,371 +0.22(+6.38%)
May 11, 2020 3.434 3.434 3.218 3.394 51,580 -0.01(-0.24%)
May 08, 2020 3.426 3.466 3.354 3.402 31,779 +0.00(+0.00%)
May 07, 2020 3.378 3.426 3.306 3.402 34,589 +0.06(+1.68%)
May 06, 2020 3.587 3.587 3.302 3.346 24,365 -0.14(-3.92%)
May 05, 2020 3.386 3.595 3.270 3.482 71,772 +0.11(+3.33%)
May 04, 2020 3.587 3.587 3.370 3.370 23,015 -0.22(-6.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.