Skip to main content
Global Ship Lease, Inc. (GSL.PRB)
NYSE: GSL.PRB · Real-Time Price · USD · Preferred Stock
26.11
+0.04 (0.15%)
At close: Jun 4, 2025

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.1126.2026.1026.1126.11-0.01%4,049
Jun 4, 202526.0826.1626.0826.1126.110.15%3,324
Jun 3, 202526.0626.0826.0526.0726.07-0.01%6,726
Jun 2, 202526.1126.1126.0026.0726.07-0.45%5,214
May 30, 202526.2426.2426.1226.1926.190.02%6,882
May 29, 202526.1226.2426.1226.1826.180.42%1,846
May 28, 202526.0426.1026.0426.0826.080.17%1,943
May 27, 202526.0126.1326.0126.0326.03-0.42%7,697
May 23, 202526.0326.1426.0326.1426.140.35%1,725
May 22, 202526.1526.2926.0126.0526.050.09%5,401
May 21, 202526.0726.0726.0026.0326.03-0.81%2,534
May 20, 202526.0526.2426.0526.2426.240.15%2,501
May 19, 202526.2326.2826.1526.2026.200.27%4,341
May 16, 202526.2226.2326.1326.1326.13-0.36%3,411
May 15, 202526.1326.2826.1326.2226.220.22%2,114
May 14, 202526.1026.2726.0726.1726.17-0.24%4,807
May 13, 202526.1526.2326.1526.2326.230.33%2,124
May 12, 202526.2826.2826.1026.1526.15-0.13%3,525
May 9, 202526.0326.1826.0326.1826.181.47%8,321
May 8, 202526.0326.0325.8025.8025.80-0.54%3,927
May 7, 202525.8926.0225.8525.9425.940.14%1,923
May 6, 202525.8426.0925.8425.9025.900.68%3,483
May 5, 202525.7726.0025.7025.7325.73-0.12%4,782
May 2, 202526.0926.0925.7025.7625.76-1.04%18,573
May 1, 202526.1026.1026.0026.0326.03-0.19%6,095
Apr 30, 202525.8026.0825.7926.0826.080.27%10,743
Apr 29, 202526.0426.0425.8026.0126.01-0.21%6,175
Apr 28, 202526.0726.1126.0026.0626.06-0.56%1,490
Apr 25, 202526.1926.2126.0826.2126.21-1,375
Apr 24, 202526.0126.2126.0126.2126.210.46%568
Apr 23, 202526.2026.2025.9226.0926.090.60%3,314
Apr 22, 202526.1826.1825.8325.9325.93-1.05%5,609
Apr 21, 202526.1426.2326.0026.2126.210.77%3,888
Apr 17, 202525.8126.2525.8126.0126.01-0.75%3,521
Apr 16, 202525.8226.7625.8026.2126.211.53%9,004
Apr 15, 202526.0026.0025.8025.8125.81-0.42%2,933
Apr 14, 202526.0026.0025.9225.9225.920.15%656
Apr 11, 202526.1726.1725.7525.8825.88-0.46%17,566
Apr 10, 202525.4926.0525.4126.0026.001.68%39,308
Apr 9, 202525.2525.7925.2525.5725.570.95%17,905
Apr 8, 202525.1525.3325.1525.3325.331.04%17,263
Apr 7, 202525.1625.2524.7525.0725.07-0.75%29,626
Apr 4, 202525.7425.7425.2525.2625.26-1.90%32,601
Apr 3, 202525.6325.9325.2025.7525.750.16%8,972
Apr 2, 202525.7025.8325.6525.7125.71-0.04%6,133
Apr 1, 202525.7726.0725.7125.7225.720.19%7,646
Mar 31, 202526.0126.1425.6425.6725.67-1.65%28,223
Mar 28, 202526.0026.1426.0026.1026.10-2,574
Mar 27, 202526.1026.1126.0026.1026.10-4,660
Mar 26, 202526.0026.1026.0026.1026.100.38%4,613