Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
21.23
+0.10 (0.47%)
At close: Apr 25, 2025, 4:00 PM
21.39
+0.16 (0.75%)
Pre-market: Apr 28, 2025, 6:33 AM EDT

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202521.0021.3520.9221.2321.230.47%160,006
Apr 24, 202520.8221.1520.5021.1321.131.78%186,484
Apr 23, 202520.4420.8920.4020.7620.763.70%316,816
Apr 22, 202520.4020.5419.7720.0220.02-0.69%274,554
Apr 21, 202520.5220.5619.8420.1620.16-1.85%369,396
Apr 17, 202520.2820.6220.2420.5420.541.83%184,052
Apr 16, 202520.3620.5520.0520.1720.17-0.79%260,675
Apr 15, 202520.3420.5220.1820.3320.33-314,633
Apr 14, 202520.2220.5319.9520.3320.332.47%413,425
Apr 11, 202519.2119.8619.1119.8419.844.86%464,308
Apr 10, 202519.5019.5018.6718.9218.92-2.97%554,689
Apr 9, 202518.1619.9217.7319.5019.506.85%1,066,445
Apr 8, 202519.6219.6218.0818.2518.25-4.10%706,431
Apr 7, 202518.6119.7718.3619.0319.03-1.09%841,570
Apr 4, 202520.0820.3018.9619.2419.24-7.81%1,036,607
Apr 3, 202522.5222.5220.8720.8720.87-9.85%792,728
Apr 2, 202523.0023.2122.7223.1523.150.17%372,653
Apr 1, 202522.8523.1522.7123.1123.111.14%332,447
Mar 31, 202522.8022.9422.4222.8522.85-1.00%379,134
Mar 28, 202522.9523.2622.8523.0823.080.83%310,569
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