UK markets closed

Global Ship Lease, Inc. (GSL-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.40+0.08 (+0.29%)
At close: 02:17PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202426.4626.6526.2526.4026.402,499
25 Jul 202426.3726.3826.2026.3226.3210,426
24 Jul 202426.3426.3426.2326.2326.233,184
23 Jul 202426.2526.6026.2526.5826.586,731
22 Jul 202426.4026.4226.2126.3326.337,213
19 Jul 202426.3226.4026.3126.3526.353,789
18 Jul 202426.4026.4426.3126.3126.318,757
17 Jul 202426.3426.4426.3426.4326.437,370
16 Jul 202426.4426.5026.4126.4626.4610,251
15 Jul 202426.4426.4626.3426.3426.342,023
12 Jul 202426.4726.7226.3826.5026.503,266
11 Jul 202426.4926.5826.4626.5826.582,508
10 Jul 202426.6226.6226.3326.4626.464,344
09 Jul 202426.4326.5826.4326.5726.575,824
08 Jul 202426.4726.5526.3026.3926.3910,449
05 Jul 202427.2027.2026.4026.4826.4810,973
03 Jul 202426.9827.1726.8527.0127.014,847
02 Jul 202427.4827.4826.6427.1027.1011,156
01 Jul 202427.5027.5027.0327.4027.406,289
28 Jun 202426.8027.7526.6427.7227.7244,841
27 Jun 202426.5026.7826.4126.7226.7215,329
26 Jun 202426.0026.6825.9526.6226.6217,483
25 Jun 202426.3026.3125.9026.0626.0610,889
24 Jun 202426.5326.6426.3126.3126.318,629
24 Jun 20240.546875 Dividend
21 Jun 202427.2527.4227.0827.2026.658,317
20 Jun 202427.4027.5027.0227.5026.9521,888
18 Jun 202427.0227.3826.9327.1326.5813,328
17 Jun 202427.0027.0026.8326.8926.354,870
14 Jun 202427.0527.0526.8027.0526.512,608
13 Jun 202426.7827.0526.7827.0526.513,321
12 Jun 202426.9526.9926.7726.7826.245,149
11 Jun 202426.9126.9926.7726.9926.452,574
10 Jun 202426.9227.0026.7826.9326.399,017
07 Jun 202427.1027.1826.7027.1826.635,918
06 Jun 202427.1427.6927.0927.1026.567,825
05 Jun 202427.8927.8926.9527.2726.7219,921
04 Jun 202427.6828.1027.5128.0027.4421,527
03 Jun 202427.3227.9027.2227.8227.2644,205
31 May 202426.3528.3226.2027.9027.3489,128
30 May 202426.3526.3526.2226.2225.694,043
29 May 202426.3426.3526.3026.3225.794,349
28 May 202426.5026.6026.0926.3525.823,839
24 May 202426.4026.6026.4026.4325.903,243
23 May 202426.6226.7926.4026.4025.864,789
22 May 202426.5526.7626.5526.7226.184,535
21 May 202426.2526.7726.2526.6126.075,692
20 May 202426.7026.9026.2726.2725.7516,327
17 May 202426.7726.7726.6726.6926.151,290
16 May 202426.4427.0026.3827.0026.465,132
15 May 202426.3326.4526.3226.4525.925,360
14 May 202426.1526.2526.1526.2525.721,450
13 May 202426.3826.4926.1926.2725.744,427
10 May 202426.1126.5125.7526.4125.889,497
09 May 202426.3026.5126.2026.2925.765,059
08 May 202426.0126.4326.0126.1625.638,543
07 May 202425.9926.2525.9926.2525.723,537
06 May 202426.0026.1825.9026.0225.504,179
03 May 202426.1226.1426.0026.0025.483,312
02 May 202426.0326.2025.9726.0425.524,574
01 May 202426.0326.1225.9626.1025.584,857
30 Apr 202426.0026.1826.0026.1625.637,561
29 Apr 202425.9825.9825.6425.8525.332,874
26 Apr 202425.8826.0725.8826.0725.555,877
25 Apr 202425.6625.9025.6025.7725.2510,023
24 Apr 202425.6725.7025.6425.6625.146,226
23 Apr 202425.6225.7425.6225.6725.152,354
22 Apr 202425.5925.7325.5525.6225.106,082
19 Apr 202425.6125.8725.5725.5725.063,991
18 Apr 202425.7225.8625.5525.6225.105,735
17 Apr 202425.7426.0525.7325.7325.216,318
16 Apr 202425.6125.8125.6125.7425.227,281
15 Apr 202425.9525.9525.5625.6825.167,236
12 Apr 202425.8125.9525.8125.9525.431,343
11 Apr 202425.8326.0225.7025.8225.309,939
10 Apr 202425.9926.1525.7526.1225.592,698
09 Apr 202425.8526.0025.8526.0025.482,681
08 Apr 202426.0426.1625.9725.9725.452,606
05 Apr 202425.9626.1725.9025.9025.3811,667
04 Apr 202425.8725.9425.7125.7525.234,130
03 Apr 202425.6725.9625.6525.7925.2710,717
02 Apr 202425.7825.9725.7525.7525.238,277
01 Apr 202425.9926.0625.7525.8225.3016,343
28 Mar 202425.7326.2125.7326.0025.4812,976
27 Mar 202425.8125.9425.7025.7125.199,220
26 Mar 202425.7625.9025.7525.8225.3015,555
25 Mar 202426.1826.2025.8125.8725.3521,134
22 Mar 202427.9628.0026.2126.2125.68118,503
21 Mar 202427.3928.1527.3328.0927.5380,090
21 Mar 20240.546875 Dividend
20 Mar 202427.5328.8527.2228.1527.0587,620
19 Mar 202427.7027.7526.5027.7226.64126,544
18 Mar 202427.2127.8527.2127.7926.7055,097
15 Mar 202426.9227.5026.7427.3026.2349,505
14 Mar 202426.8627.2626.2927.2026.1446,615
13 Mar 202426.8827.3026.3326.9925.9394,648
12 Mar 202426.5226.9926.1426.9225.8756,193
11 Mar 202426.5526.7525.9126.6525.6160,941
08 Mar 202426.5926.6026.4426.5525.5120,521
07 Mar 202426.6326.6326.3826.4425.418,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...