Global Ship Lease, Inc. (GSL.PRB)
NYSE: GSL.PRB · Real-Time Price · USD · Preferred Stock
26.10
+0.09 (0.35%)
At close: Jul 3, 2025
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.03 | 26.16 | 26.03 | 26.10 | 26.10 | 0.35% | 2,365 |
| Jul 2, 2025 | 25.97 | 26.20 | 25.97 | 26.01 | 26.01 | 0.04% | 11,526 |
| Jul 1, 2025 | 25.80 | 26.01 | 25.80 | 26.00 | 26.00 | 1.36% | 9,347 |
| Jun 30, 2025 | 26.16 | 26.18 | 25.65 | 25.65 | 25.65 | -1.38% | 52,540 |
| Jun 27, 2025 | 26.20 | 26.21 | 25.95 | 26.01 | 26.01 | -0.59% | 10,867 |
| Jun 26, 2025 | 26.11 | 26.18 | 26.05 | 26.17 | 26.17 | 0.42% | 2,444 |
| Jun 25, 2025 | 26.00 | 26.11 | 26.00 | 26.06 | 26.06 | 0.07% | 7,392 |
| Jun 24, 2025 | 26.16 | 26.16 | 25.88 | 26.04 | 26.04 | -0.02% | 7,188 |
| Jun 23, 2025 | 26.24 | 26.25 | 25.97 | 26.04 | 26.04 | -2.02% | 5,561 |
| Jun 20, 2025 | 26.50 | 26.69 | 26.50 | 26.58 | 26.03 | 0.30% | 7,692 |
| Jun 18, 2025 | 26.38 | 26.67 | 26.34 | 26.50 | 25.96 | 0.12% | 9,306 |
| Jun 17, 2025 | 26.42 | 26.62 | 26.42 | 26.47 | 25.92 | 0.51% | 10,044 |
| Jun 16, 2025 | 26.10 | 26.39 | 26.10 | 26.33 | 25.79 | 0.93% | 7,946 |
| Jun 13, 2025 | 26.10 | 26.17 | 26.07 | 26.09 | 25.55 | -0.61% | 7,527 |
| Jun 12, 2025 | 26.19 | 26.25 | 26.19 | 26.25 | 25.71 | 0.57% | 2,276 |
| Jun 11, 2025 | 26.25 | 26.31 | 26.07 | 26.10 | 25.56 | -0.46% | 7,265 |
| Jun 10, 2025 | 26.09 | 26.22 | 26.09 | 26.22 | 25.68 | 0.20% | 1,503 |
| Jun 9, 2025 | 26.18 | 26.24 | 26.12 | 26.17 | 25.63 | 0.30% | 3,069 |
| Jun 6, 2025 | 26.03 | 26.19 | 26.03 | 26.09 | 25.55 | -0.07% | 4,261 |
| Jun 5, 2025 | 26.11 | 26.20 | 26.10 | 26.11 | 25.57 | -0.01% | 4,049 |
| Jun 4, 2025 | 26.08 | 26.16 | 26.08 | 26.11 | 25.57 | 0.15% | 3,324 |
| Jun 3, 2025 | 26.06 | 26.08 | 26.05 | 26.07 | 25.53 | -0.01% | 6,726 |
| Jun 2, 2025 | 26.11 | 26.11 | 26.00 | 26.07 | 25.54 | -0.45% | 5,214 |
| May 30, 2025 | 26.24 | 26.24 | 26.12 | 26.19 | 25.65 | 0.02% | 6,882 |
| May 29, 2025 | 26.12 | 26.24 | 26.12 | 26.18 | 25.65 | 0.42% | 1,846 |
| May 28, 2025 | 26.04 | 26.10 | 26.04 | 26.08 | 25.54 | 0.17% | 1,943 |
| May 27, 2025 | 26.01 | 26.13 | 26.01 | 26.03 | 25.49 | -0.42% | 7,697 |
| May 23, 2025 | 26.03 | 26.14 | 26.03 | 26.14 | 25.60 | 0.35% | 1,725 |
| May 22, 2025 | 26.15 | 26.29 | 26.01 | 26.05 | 25.51 | 0.09% | 5,401 |
| May 21, 2025 | 26.07 | 26.07 | 26.00 | 26.03 | 25.49 | -0.81% | 2,534 |
| May 20, 2025 | 26.05 | 26.24 | 26.05 | 26.24 | 25.70 | 0.15% | 2,501 |
| May 19, 2025 | 26.23 | 26.28 | 26.15 | 26.20 | 25.66 | 0.27% | 4,341 |
| May 16, 2025 | 26.22 | 26.23 | 26.13 | 26.13 | 25.59 | -0.36% | 3,411 |
| May 15, 2025 | 26.13 | 26.28 | 26.13 | 26.22 | 25.69 | 0.22% | 2,114 |
| May 14, 2025 | 26.10 | 26.27 | 26.07 | 26.17 | 25.63 | -0.24% | 4,807 |
| May 13, 2025 | 26.15 | 26.23 | 26.15 | 26.23 | 25.69 | 0.33% | 2,124 |
| May 12, 2025 | 26.28 | 26.28 | 26.10 | 26.15 | 25.61 | -0.13% | 3,525 |
| May 9, 2025 | 26.03 | 26.18 | 26.03 | 26.18 | 25.64 | 1.47% | 8,321 |
| May 8, 2025 | 26.03 | 26.03 | 25.80 | 25.80 | 25.27 | -0.54% | 3,927 |
| May 7, 2025 | 25.89 | 26.02 | 25.85 | 25.94 | 25.41 | 0.14% | 1,923 |
| May 6, 2025 | 25.84 | 26.09 | 25.84 | 25.90 | 25.37 | 0.68% | 3,483 |
| May 5, 2025 | 25.77 | 26.00 | 25.70 | 25.73 | 25.20 | -0.12% | 4,782 |
| May 2, 2025 | 26.09 | 26.09 | 25.70 | 25.76 | 25.23 | -1.04% | 18,573 |
| May 1, 2025 | 26.10 | 26.10 | 26.00 | 26.03 | 25.49 | -0.19% | 6,095 |
| Apr 30, 2025 | 25.80 | 26.08 | 25.79 | 26.08 | 25.54 | 0.27% | 10,743 |
| Apr 29, 2025 | 26.04 | 26.04 | 25.80 | 26.01 | 25.48 | -0.21% | 6,175 |
| Apr 28, 2025 | 26.07 | 26.11 | 26.00 | 26.06 | 25.53 | -0.56% | 1,490 |
| Apr 25, 2025 | 26.19 | 26.21 | 26.08 | 26.21 | 25.67 | - | 1,375 |
| Apr 24, 2025 | 26.01 | 26.21 | 26.01 | 26.21 | 25.67 | 0.46% | 568 |
| Apr 23, 2025 | 26.20 | 26.20 | 25.92 | 26.09 | 25.55 | 0.60% | 3,314 |