Global Ship Lease, Inc. (GSL.PRB)
NYSE: GSL.PRB · Real-Time Price · USD · Preferred Stock
26.41
+0.17 (0.63%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.33 | 26.49 | 26.22 | 26.41 | 26.41 | 0.63% | 8,574 |
| Jul 31, 2025 | 26.35 | 26.40 | 26.09 | 26.24 | 26.24 | -0.30% | 32,745 |
| Jul 30, 2025 | 26.45 | 26.52 | 26.32 | 26.32 | 26.32 | -0.49% | 2,511 |
| Jul 29, 2025 | 26.51 | 26.55 | 26.35 | 26.45 | 26.45 | - | 2,620 |
| Jul 28, 2025 | 26.39 | 26.54 | 26.38 | 26.45 | 26.45 | -0.23% | 5,921 |
| Jul 25, 2025 | 26.35 | 26.56 | 26.29 | 26.51 | 26.51 | 0.04% | 6,415 |
| Jul 24, 2025 | 26.23 | 26.57 | 26.16 | 26.50 | 26.50 | 0.22% | 11,244 |
| Jul 23, 2025 | 26.10 | 26.50 | 26.10 | 26.44 | 26.44 | 1.08% | 13,994 |
| Jul 22, 2025 | 26.11 | 26.37 | 26.07 | 26.16 | 26.16 | 0.26% | 12,071 |
| Jul 21, 2025 | 26.26 | 26.26 | 26.02 | 26.09 | 26.09 | -0.66% | 7,424 |
| Jul 18, 2025 | 26.40 | 26.40 | 26.15 | 26.27 | 26.27 | -0.65% | 2,333 |
| Jul 17, 2025 | 26.50 | 26.60 | 26.35 | 26.44 | 26.44 | 0.14% | 13,875 |
| Jul 16, 2025 | 26.21 | 26.68 | 26.05 | 26.40 | 26.40 | 1.27% | 15,728 |
| Jul 15, 2025 | 26.35 | 26.59 | 26.02 | 26.07 | 26.07 | -1.99% | 7,697 |
| Jul 14, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | 0.76% | 17,477 |
| Jul 11, 2025 | 26.28 | 26.47 | 26.28 | 26.40 | 26.40 | - | 4,251 |
| Jul 10, 2025 | 26.58 | 26.58 | 26.28 | 26.40 | 26.40 | -0.66% | 10,399 |
| Jul 9, 2025 | 26.56 | 26.59 | 26.47 | 26.58 | 26.58 | 0.63% | 6,617 |
| Jul 8, 2025 | 26.46 | 26.59 | 26.02 | 26.41 | 26.41 | 0.23% | 2,138 |
| Jul 7, 2025 | 26.18 | 26.95 | 26.00 | 26.35 | 26.35 | 0.96% | 19,346 |
| 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 |