Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
22.66
-0.41 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.9623.2722.7623.0723.070.04%428,632
Feb 19, 202522.8523.3022.7023.0623.061.27%546,511
Feb 18, 202522.7923.0322.6822.7722.770.66%498,689
Feb 14, 202522.8122.9222.4022.6222.620.53%292,069
Feb 13, 202522.4722.6922.3022.5022.500.36%307,695
Feb 12, 202522.1022.4822.0322.4222.421.04%223,863
Feb 11, 202521.9122.3021.8622.1922.191.14%300,860
Feb 10, 202521.7622.1021.6721.9421.941.43%221,557
Feb 7, 202521.7021.7521.5021.6321.63-0.05%188,832
Feb 6, 202521.9321.9621.4621.6421.64-0.73%226,028
Feb 5, 202521.5022.0621.5021.8021.800.69%212,600
Feb 4, 202521.2621.9121.2221.6521.652.17%230,966
Feb 3, 202521.2221.4820.8421.1921.19-1.81%306,187
Jan 31, 202521.8722.0021.4321.5821.58-1.10%319,043
Jan 30, 202521.7222.0021.5321.8221.820.60%283,932
Jan 29, 202521.2321.7021.1021.6921.692.75%293,279
Jan 28, 202521.2321.3620.9821.1121.110.05%316,980
Jan 27, 202521.1121.4521.0021.1021.10-0.19%278,078
Jan 24, 202521.4521.4520.9321.1421.14-1.35%348,297
Jan 23, 202521.1321.4421.1321.4321.431.56%219,786
Jan 22, 202521.3121.3921.0321.1021.10-1.12%434,246
Jan 21, 202521.4121.5321.1821.3421.34-0.23%534,975
Jan 17, 202521.5021.7621.3621.3921.39-0.88%302,483
Jan 16, 202522.0122.1021.4921.5821.58-2.62%244,529
Jan 15, 202522.5022.5121.9522.1622.16-0.89%301,716
Jan 14, 202522.2222.3821.9822.3622.360.81%216,564
Jan 13, 202522.0422.2421.8622.1822.180.64%239,703
Jan 10, 202522.4022.5921.7822.0422.04-1.78%490,385
Jan 8, 202522.2322.4422.0722.4422.440.27%212,113
Jan 7, 202522.0422.4021.9022.3822.381.63%290,263
Jan 6, 202522.8122.8721.9622.0222.02-2.39%291,715
Jan 3, 202522.6922.7622.3222.5622.56-0.57%312,183
Jan 2, 202522.0322.7222.0322.6922.693.94%316,628
Dec 31, 202421.7422.1021.6121.8321.830.60%233,744
Dec 30, 202421.6521.7421.4121.7021.70-0.46%331,005
Dec 27, 202421.8621.9821.6921.8021.80-0.95%209,585
Dec 26, 202422.0422.1621.8722.0122.01-0.45%221,142
Dec 24, 202421.8022.3521.7022.1122.111.42%146,439
Dec 23, 202421.2521.9221.2521.8021.802.59%252,870
Dec 20, 202421.1021.6521.1021.2521.250.19%412,903
Dec 19, 202421.3821.7821.1021.2121.21-0.66%396,651
Dec 18, 202421.3521.8921.2621.3521.350.19%307,737
Dec 17, 202421.2621.5220.9021.3121.310.14%392,202
Dec 16, 202421.6121.6221.2021.2821.28-2.12%404,678
Dec 13, 202421.9522.0321.3621.7421.74-0.50%281,122
Dec 12, 202421.7421.8721.4421.8521.850.37%332,670
Dec 11, 202422.4022.4921.5221.7721.77-2.42%336,208
Dec 10, 202422.0622.4322.0022.3122.311.27%234,224
Dec 9, 202422.2022.3021.9522.0322.030.09%321,208
Dec 6, 202422.2222.3021.8822.0122.01-1.30%346,253
Dec 5, 202422.7322.9422.1922.3022.30-0.71%399,346
Dec 4, 202421.9222.6321.9022.4622.462.93%427,103
Dec 3, 202422.1522.5621.7121.8221.82-0.59%644,658
Dec 2, 202421.5022.0421.4021.9521.952.28%530,776
Nov 29, 202421.5321.6421.3321.4621.46-0.33%269,378
Nov 27, 202421.5021.8421.3121.5321.53-0.23%440,617
Nov 26, 202421.8021.8821.4421.5821.58-1.15%437,380
Nov 25, 202422.2622.4221.8221.8321.83-1.93%703,658
Nov 22, 202422.2422.4821.9322.2622.26-2.58%419,264
Nov 21, 202423.3323.3322.7322.8522.40-2.06%531,195
Nov 20, 202423.7324.1023.2123.3322.87-1.14%466,474
Nov 19, 202423.5023.6423.3023.6023.13-0.30%388,067
Nov 18, 202423.7924.0023.5523.6723.200.08%311,168
Nov 15, 202423.8023.8023.4023.6523.18-0.71%311,537
Nov 14, 202423.7024.1923.4823.8223.35-2.46%558,617
Nov 13, 202423.1524.5423.1524.4223.945.03%470,504
Nov 12, 202423.3023.6023.0323.2522.79-0.04%495,695
Nov 11, 202424.4624.5023.0623.2622.80-5.37%772,990
Nov 8, 202424.6524.9324.2424.5824.09-0.61%610,319
Nov 7, 202424.7025.0824.5124.7324.240.57%362,952
Nov 6, 202424.0024.6623.7224.5924.101.53%397,337
Nov 5, 202424.3024.5724.0224.2223.740.12%233,688
Nov 4, 202424.1024.5024.0524.1923.710.54%573,107
Nov 1, 202423.8224.3123.6524.0623.580.88%345,834
Oct 31, 202423.3023.9223.3023.8523.382.58%246,589
Oct 30, 202423.1823.4522.9723.2522.79-0.34%370,060
Oct 29, 202423.7923.7923.2523.3322.87-1.69%286,527
Oct 28, 202423.8223.8723.3623.7323.26-0.84%338,296
Oct 25, 202424.1924.3523.9123.9323.46-0.42%186,184
Oct 24, 202424.2124.3023.8424.0323.55-0.21%165,341
Oct 23, 202424.5524.5523.9324.0823.60-2.94%323,699
Oct 22, 202424.7424.9824.5524.8124.32-0.08%267,702
Oct 21, 202425.0625.0624.4124.8324.34-0.80%217,295
Oct 18, 202424.8725.1624.7325.0324.530.97%275,580
Oct 17, 202424.6024.8224.4524.7924.300.65%172,004
Oct 16, 202424.4324.8624.3924.6324.141.36%222,468
Oct 15, 202424.7524.7524.2124.3023.82-2.13%276,033
Oct 14, 202424.6724.9224.5124.8324.34-0.24%238,471
Oct 11, 202425.1025.2324.7724.8924.40-0.68%255,137
Oct 10, 202424.8625.0824.7925.0624.561.25%203,315
Oct 9, 202425.2825.2824.7124.7524.26-2.21%330,029
Oct 8, 202425.6025.6024.8625.3124.81-1.21%411,022
Oct 7, 202425.3825.8425.3425.6225.111.10%342,574
Oct 4, 202425.8025.8024.8325.3424.84-2.46%440,296
Oct 3, 202426.2526.3325.9125.9825.47-1.25%207,973
Oct 2, 202426.2326.4126.1426.3125.790.53%176,735
Oct 1, 202426.1826.5025.9126.1725.65-1.80%357,013
Sep 30, 202426.2026.7526.1926.6526.121.83%334,876
Sep 27, 202426.3726.5726.1526.1725.65-0.49%288,054
Sep 26, 202425.8526.4225.8126.3025.782.45%339,247