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 )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 7.583 7.818 7.479 7.607 168,519 +0.02(+0.32%)
Nov 27, 2020 7.390 7.623 7.220 7.583 46,858 +0.28(+3.85%)
Nov 25, 2020 7.222 7.366 7.045 7.302 98,452 +0.03(+0.44%)
Nov 24, 2020 7.390 7.479 7.206 7.270 70,633 -0.07(-0.98%)
Nov 23, 2020 7.422 7.422 7.262 7.342 126,023 -0.04(-0.54%)
Nov 20, 2020 7.238 7.422 6.821 7.382 72,904 -0.01(-0.11%)
Nov 19, 2020 7.390 7.398 7.182 7.390 54,215 +0.00(+0.00%)
Nov 18, 2020 7.543 7.603 7.141 7.390 116,477 -0.14(-1.92%)
Nov 17, 2020 7.133 7.543 6.853 7.535 168,490 +0.51(+7.19%)
Nov 16, 2020 6.516 7.101 6.451 7.029 69,457 +0.79(+12.74%)
Nov 13, 2020 6.299 6.484 6.179 6.235 18,568 +0.02(+0.39%)
Nov 12, 2020 6.692 6.957 6.179 6.211 37,773 -0.41(-6.18%)
Nov 11, 2020 7.061 7.382 6.459 6.620 432,602 -0.44(-6.25%)
Nov 10, 2020 6.179 7.190 6.179 7.061 261,850 +0.87(+13.99%)
Nov 09, 2020 5.930 6.323 5.705 6.195 116,986 +0.58(+10.29%)
Nov 06, 2020 5.537 5.729 5.412 5.617 20,936 +0.10(+1.89%)
Nov 05, 2020 5.529 5.745 5.400 5.513 43,509 +0.00(+0.00%)
Nov 04, 2020 5.689 5.697 5.436 5.513 13,359 -0.12(-2.14%)
Nov 03, 2020 5.505 5.697 5.505 5.633 23,056 +0.19(+3.54%)
Nov 02, 2020 5.569 5.569 5.424 5.440 19,712 +0.00(+0.00%)
Oct 30, 2020 5.376 5.607 5.079 5.440 50,971 +0.02(+0.44%)
Oct 29, 2020 5.537 5.621 5.384 5.416 20,298 -0.05(-0.88%)
Oct 28, 2020 5.818 5.915 5.424 5.464 52,373 -0.51(-8.59%)
Oct 27, 2020 5.745 6.082 5.625 5.978 43,794 +0.25(+4.34%)
Oct 26, 2020 5.938 5.946 5.641 5.729 39,232 -0.27(-4.55%)
Oct 23, 2020 6.114 6.114 5.970 6.002 19,565 -0.09(-1.45%)
Oct 22, 2020 6.130 6.227 5.946 6.090 27,710 -0.11(-1.81%)
Oct 21, 2020 6.098 6.251 5.898 6.203 44,587 +0.02(+0.39%)
Oct 20, 2020 6.066 6.275 6.002 6.179 52,097 +0.11(+1.85%)
Oct 19, 2020 6.050 6.171 6.010 6.066 47,212 +0.06(+0.93%)
Oct 16, 2020 6.018 6.018 5.882 6.010 28,289 +0.01(+0.13%)
Oct 15, 2020 5.697 6.026 5.625 6.002 26,473 +0.22(+3.74%)
Oct 14, 2020 5.826 5.858 5.697 5.785 14,041 -0.10(-1.64%)
Oct 13, 2020 5.962 6.020 5.272 5.882 139,420 -0.04(-0.68%)
Oct 12, 2020 6.259 6.275 5.882 5.922 79,657 -0.34(-5.38%)
Oct 09, 2020 6.098 6.291 6.082 6.259 52,840 +0.14(+2.36%)
Oct 08, 2020 5.818 6.130 5.793 6.114 74,508 +0.32(+5.54%)
Oct 07, 2020 5.553 5.858 5.553 5.793 23,860 +0.26(+4.64%)
Oct 06, 2020 5.777 5.777 5.489 5.537 68,453 -0.24(-4.17%)
Oct 05, 2020 5.617 6.018 5.617 5.777 74,358 +0.20(+3.60%)
Oct 02, 2020 5.432 5.601 5.344 5.577 39,256 +0.04(+0.72%)
Oct 01, 2020 5.537 5.593 5.308 5.537 66,519 +0.00(+0.00%)
Sep 30, 2020 5.633 5.633 5.448 5.537 76,229 +0.00(+0.00%)
Sep 29, 2020 5.095 5.581 5.095 5.537 196,278 +0.52(+10.40%)
Sep 28, 2020 4.871 5.055 4.871 5.015 89,112 +0.14(+2.97%)
Sep 25, 2020 4.823 4.911 4.790 4.871 86,488 +0.05(+1.00%)
Sep 24, 2020 4.606 4.855 4.606 4.823 72,418 +0.18(+3.80%)
Sep 23, 2020 4.574 4.855 4.445 4.646 85,884 +0.12(+2.66%)
Sep 22, 2020 4.574 4.574 4.445 4.526 25,661 -0.02(-0.35%)
Sep 21, 2020 4.758 4.797 4.445 4.542 53,481 -0.18(-3.91%)
Sep 18, 2020 4.477 4.855 4.421 4.726 177,962 +0.39(+8.87%)
Sep 17, 2020 4.486 4.613 4.341 4.341 71,957 -0.25(-5.42%)
Sep 16, 2020 4.654 4.814 4.542 4.590 219,086 -0.02(-0.52%)
Sep 15, 2020 4.550 4.694 4.550 4.614 85,977 +0.06(+1.23%)
Sep 14, 2020 4.405 4.646 4.405 4.558 151,951 +0.20(+4.60%)
Sep 11, 2020 4.429 4.486 4.293 4.357 62,810 -0.07(-1.63%)
Sep 10, 2020 4.293 4.429 4.285 4.429 28,648 +0.20(+4.74%)
Sep 09, 2020 4.317 4.317 4.157 4.229 15,242 -0.02(-0.38%)
Sep 08, 2020 4.373 4.373 4.132 4.245 27,148 -0.14(-3.29%)
Sep 04, 2020 4.429 4.429 4.173 4.389 78,139 -0.09(-2.06%)
Sep 03, 2020 4.558 4.570 4.341 4.481 47,651 -0.13(-2.87%)
Sep 02, 2020 4.534 4.614 4.445 4.614 22,553 +0.07(+1.59%)
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.