Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
22.26
-0.14 (-0.63%)
Nov 22, 2024, 4:00 PM EST - Market closed

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202425.2525.9525.2025.6725.161.54%370,753
Sep 24, 202425.1125.4025.0725.2824.781.94%270,748
Sep 23, 202424.4224.8824.2624.8024.311.72%198,871
Sep 20, 202424.3224.6523.9224.3823.90-0.77%305,900
Sep 19, 202424.6524.7824.2724.5724.082.03%220,749
Sep 18, 202424.2524.5324.0724.0823.60-0.62%213,827
Sep 17, 202424.3824.3824.0624.2323.750.12%172,762
Sep 16, 202424.2324.2824.0324.2023.720.54%263,151
Sep 13, 202424.1424.1723.8224.0723.590.63%272,419
Sep 12, 202423.6524.3123.6023.9223.451.40%388,110
Sep 11, 202422.9423.6322.9423.5923.122.83%450,515
Sep 10, 202423.2023.2022.3922.9422.49-1.29%480,422
Sep 9, 202423.1923.3322.9323.2422.780.56%340,886
Sep 6, 202423.7523.7923.0123.1122.65-2.86%522,750
Sep 5, 202424.2224.2623.5823.7923.32-0.42%350,888
Sep 4, 202423.9324.3523.8323.8923.42-0.50%362,193
Sep 3, 202424.9824.9823.6624.0123.53-4.27%594,832
Aug 30, 202424.9825.1124.7625.0824.580.48%216,466
Aug 29, 202425.2325.2324.7224.9624.47-0.40%297,199
Aug 28, 202425.2525.2524.9125.0624.56-1.22%229,017
Aug 27, 202425.3025.4124.8425.3724.87-0.08%332,753
Aug 26, 202425.1925.5425.1425.3924.891.03%335,759
Aug 23, 202425.5525.7624.9625.1324.63-3.01%475,438
Aug 22, 202426.1826.3025.8525.9124.95-0.99%452,028
Aug 21, 202426.6126.6726.1726.1725.20-0.87%401,439
Aug 20, 202427.1927.1926.3126.4025.42-3.08%407,312
Aug 19, 202426.4527.4826.3727.2426.231.26%711,608
Aug 16, 202426.9927.1026.5826.9025.90-0.22%481,712
Aug 15, 202427.2027.3426.9526.9625.96-0.30%249,856
Aug 14, 202427.2027.3826.7927.0426.04-0.07%361,902
Aug 13, 202427.0527.0926.7227.0626.060.11%247,706
Aug 12, 202426.9427.1226.7527.0326.031.35%269,724
Aug 9, 202427.2527.3026.5226.6725.68-2.02%412,875
Aug 8, 202426.9727.2326.7327.2226.211.49%402,273
Aug 7, 202426.9626.9726.3426.8225.830.71%444,780
Aug 6, 202425.1326.8225.0526.6325.646.39%613,764
Aug 5, 202424.3025.4023.3525.0324.100.85%775,119
Aug 2, 202425.0225.2324.4224.8223.90-1.70%620,889
Aug 1, 202426.2826.3525.0525.2524.31-4.43%599,389
Jul 31, 202426.0026.4426.0026.4225.442.13%434,583
Jul 30, 202425.7726.0225.6525.8724.91-524,544
Jul 29, 202425.8826.2025.5925.8724.911.61%497,852
Jul 26, 202425.4725.5325.0425.4624.521.31%682,747
Jul 25, 202424.9425.3824.5425.1324.201.33%632,758
Jul 24, 202425.1625.2424.8024.8023.88-1.90%365,068
Jul 23, 202425.1025.3024.9525.2824.34-0.08%366,423
Jul 22, 202424.7825.4924.7725.3024.362.14%314,793
Jul 19, 202425.0825.0824.5324.7723.85-1.00%400,971
Jul 18, 202425.9425.9424.8525.0224.09-2.95%518,856
Jul 17, 202426.0726.0825.6825.7824.83-1.07%352,123
Jul 16, 202426.0526.2525.9026.0625.09-631,312
Jul 15, 202425.8726.3825.8726.0625.091.01%725,630
Jul 12, 202426.8027.0325.8025.8024.84-3.33%621,484
Jul 11, 202426.6826.9226.5126.6925.70-0.07%326,149
Jul 10, 202426.8026.9426.6126.7125.72-0.22%473,350
Jul 9, 202427.1527.2426.7626.7725.78-1.40%588,382
Jul 8, 202427.7627.8027.1327.1526.14-2.69%653,901
Jul 5, 202429.0029.1027.5427.9026.87-4.62%574,365