Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

28.94 -0.12 (-0.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 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 (%)
Feb 28, 2019 5.023 5.134 4.877 5.073 1,432 +0.20(+4.03%)
Feb 27, 2019 4.845 5.164 4.845 4.877 6,586 +0.00(+0.00%)
Feb 26, 2019 5.198 5.198 4.845 4.877 6,303 -0.26(-5.00%)
Feb 25, 2019 5.134 5.134 5.069 5.134 3,112 +0.06(+1.27%)
Feb 22, 2019 5.134 5.262 4.941 5.069 1,932 -0.06(-1.25%)
Feb 21, 2019 5.069 5.198 4.941 5.134 2,874 -0.13(-2.44%)
Feb 20, 2019 5.069 5.326 5.005 5.262 7,036 +0.06(+1.23%)
Feb 19, 2019 4.877 5.198 4.838 5.198 10,365 +0.26(+5.19%)
Feb 15, 2019 5.005 5.198 4.813 4.941 5,937 -0.19(-3.75%)
Feb 14, 2019 4.917 5.166 4.917 5.134 2,088 +0.04(+0.88%)
Feb 13, 2019 5.109 5.134 4.813 5.089 7,792 +0.15(+2.96%)
Feb 12, 2019 4.877 5.198 4.813 4.942 9,224 -0.09(-1.79%)
Feb 11, 2019 5.268 5.326 4.941 5.032 2,239 -0.17(-3.19%)
Feb 08, 2019 4.941 5.198 4.813 5.198 3,381 +0.13(+2.53%)
Feb 07, 2019 5.069 5.095 4.941 5.069 5,780 -0.01(-0.25%)
Feb 06, 2019 5.069 5.236 5.069 5.082 7,104 -0.01(-0.25%)
Feb 05, 2019 5.198 5.343 5.069 5.095 7,438 -0.04(-0.75%)
Feb 04, 2019 5.454 5.454 5.069 5.134 5,201 -0.26(-4.76%)
Feb 01, 2019 5.069 5.583 5.069 5.390 14,788 +0.32(+6.33%)
Jan 31, 2019 5.069 5.352 5.069 5.069 6,906 -0.10(-1.86%)
Jan 30, 2019 5.353 5.408 5.069 5.166 2,656 -0.10(-1.85%)
Jan 29, 2019 5.326 5.454 5.069 5.263 3,585 -0.06(-1.18%)
Jan 28, 2019 5.326 5.556 5.326 5.326 2,433 -0.13(-2.35%)
Jan 25, 2019 5.326 5.583 5.069 5.454 4,191 -0.06(-1.16%)
Jan 24, 2019 5.353 5.538 5.326 5.519 837 +0.32(+6.17%)
Jan 23, 2019 5.390 5.647 5.198 5.198 2,905 -0.27(-4.95%)
Jan 22, 2019 5.647 5.647 5.326 5.469 3,055 -0.05(-0.91%)
Jan 18, 2019 5.069 5.647 5.069 5.519 20,554 +0.40(+7.90%)
Jan 17, 2019 5.134 5.134 5.069 5.114 3,377 -0.02(-0.37%)
Jan 16, 2019 5.069 5.134 5.069 5.134 3,095 +0.06(+1.27%)
Jan 15, 2019 5.069 5.069 4.684 5.069 2,621 +0.00(+0.00%)
Jan 14, 2019 5.005 5.069 4.941 5.069 7,157 +0.26(+5.33%)
Jan 11, 2019 5.069 5.069 4.620 4.813 12,311 -0.26(-5.06%)
Jan 10, 2019 4.877 5.069 4.870 5.069 2,224 +0.22(+4.47%)
Jan 09, 2019 4.620 5.005 4.364 4.853 4,417 +0.04(+0.83%)
Jan 08, 2019 4.749 4.813 4.516 4.813 12,733 +0.10(+2.12%)
Jan 07, 2019 4.492 4.877 4.238 4.713 4,415 +0.06(+1.30%)
Jan 04, 2019 4.299 4.684 4.171 4.652 7,932 +0.35(+8.13%)
Jan 03, 2019 4.492 4.492 4.171 4.303 4,650 -0.16(-3.54%)
Jan 02, 2019 4.138 4.491 3.735 4.460 25,284 +0.48(+12.11%)
Dec 31, 2018 4.556 4.556 3.979 3.979 19,276 -0.26(-6.06%)
Dec 28, 2018 3.722 4.749 3.722 4.235 13,760 +0.51(+13.81%)
Dec 27, 2018 3.786 3.786 3.337 3.721 59,746 -0.02(-0.58%)
Dec 26, 2018 3.337 3.786 3.210 3.743 32,282 +0.34(+10.06%)
Dec 24, 2018 3.337 3.658 3.337 3.401 3,210 -0.19(-5.36%)
Dec 21, 2018 3.786 3.850 3.401 3.594 60,526 -0.19(-5.08%)
Dec 20, 2018 3.850 3.914 3.465 3.786 32,082 -0.00(-0.02%)
Dec 19, 2018 3.337 3.850 3.337 3.787 10,973 +0.21(+5.75%)
Dec 18, 2018 4.299 4.426 3.401 3.581 84,770 -1.10(-23.56%)
Dec 17, 2018 4.171 4.684 3.850 4.684 52,255 +0.58(+14.06%)
Dec 14, 2018 4.620 4.620 4.043 4.107 21,863 -0.58(-12.33%)
Dec 13, 2018 4.428 4.749 4.428 4.684 30,950 +0.11(+2.31%)
Dec 12, 2018 4.492 4.749 4.492 4.579 29,761 +0.02(+0.49%)
Dec 11, 2018 4.873 4.946 4.398 4.556 26,071 -0.13(-2.77%)
Dec 10, 2018 4.982 4.982 4.684 4.686 24,319 -0.13(-2.64%)
Dec 07, 2018 4.556 4.813 4.364 4.813 16,066 +0.06(+1.35%)
Dec 06, 2018 5.134 5.134 4.684 4.749 20,435 -0.45(-8.64%)
Dec 04, 2018 4.941 5.198 4.941 5.198 20,071 +0.13(+2.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.