Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
23.08
+0.19 (0.83%)
At close: Mar 28, 2025, 4:00 PM
22.81
-0.27 (-1.17%)
After-hours: Mar 28, 2025, 4:06 PM EDT

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.9523.2422.8622.99-0.44%238,860
Mar 27, 202523.2423.3122.7622.8922.89-1.93%332,170
Mar 26, 202523.3923.5523.2323.3423.34-0.04%263,599
Mar 25, 202523.7123.9023.3223.3523.35-0.89%229,980
Mar 24, 202523.6523.7523.4323.5623.561.03%314,159
Mar 21, 202523.6123.7723.2923.3223.32-2.35%490,214
Mar 20, 202523.6923.9823.3923.8823.881.02%330,695
Mar 19, 202523.3523.8823.1423.6423.641.98%380,971
Mar 18, 202523.0723.3122.8823.1823.181.09%244,508
Mar 17, 202523.2923.5122.8722.9322.93-1.38%461,137
Mar 14, 202523.0923.2522.8523.2523.251.17%295,349
Mar 13, 202523.4923.6522.9222.9822.98-2.05%293,922
Mar 12, 202523.5123.6523.2023.4623.460.34%353,708
Mar 11, 202522.9723.4022.8523.3823.382.59%478,290
Mar 10, 202523.2423.2822.5122.7922.79-2.73%416,399
Mar 7, 202523.3124.0923.2223.4323.430.64%533,907
Mar 6, 202522.9523.2922.6023.2823.280.95%880,771
Mar 5, 202522.7823.6822.4723.0623.068.16%1,009,088
Mar 4, 202521.1921.4820.8221.3221.32-0.05%471,349
Mar 3, 202521.8521.9621.2321.3321.33-2.29%407,928
Feb 28, 202521.9322.2121.7021.8321.83-1.04%667,207
Feb 27, 202522.3022.3621.8522.0622.06-1.30%580,632
Feb 26, 202521.9822.6021.9822.3522.351.78%535,162
Feb 25, 202522.2122.5021.8821.9621.96-1.39%404,897
Feb 24, 202522.2322.4921.9022.2722.27-1.72%370,572
Feb 21, 202523.0723.1422.5422.6622.21-1.78%582,131
Feb 20, 202522.9623.2722.7623.0722.610.04%428,632
Feb 19, 202522.8523.3022.7023.0622.601.27%546,511
Feb 18, 202522.7923.0322.6822.7722.320.66%498,689
Feb 14, 202522.8122.9222.4022.6222.170.53%292,069
Feb 13, 202522.4722.6922.3022.5022.050.36%307,695
Feb 12, 202522.1022.4822.0322.4221.981.04%223,863
Feb 11, 202521.9122.3021.8622.1921.751.14%300,860
Feb 10, 202521.7622.1021.6721.9421.511.43%221,557
Feb 7, 202521.7021.7521.5021.6321.20-0.05%188,832
Feb 6, 202521.9321.9621.4621.6421.21-0.73%226,028
Feb 5, 202521.5022.0621.5021.8021.370.69%212,600
Feb 4, 202521.2621.9121.2221.6521.222.17%230,966
Feb 3, 202521.2221.4820.8421.1920.77-1.81%306,187
Jan 31, 202521.8722.0021.4321.5821.15-1.10%319,043
Jan 30, 202521.7222.0021.5321.8221.390.60%283,932
Jan 29, 202521.2321.7021.1021.6921.262.75%293,279
Jan 28, 202521.2321.3620.9821.1120.690.05%316,980
Jan 27, 202521.1121.4521.0021.1020.68-0.19%278,078
Jan 24, 202521.4521.4520.9321.1420.72-1.35%348,297
Jan 23, 202521.1321.4421.1321.4321.011.56%219,786
Jan 22, 202521.3121.3921.0321.1020.68-1.12%434,246
Jan 21, 202521.4121.5321.1821.3420.92-0.23%534,975
Jan 17, 202521.5021.7621.3621.3920.97-0.88%302,483
Jan 16, 202522.0122.1021.4921.5821.15-2.62%244,529