UK markets open in 3 hours 58 minutes

Global Ship Lease, Inc. (GSL-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.62+0.05 (+0.20%)
At close: 03:53PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202425.5925.7325.5525.6225.626,082
19 Apr 202425.6125.8725.5725.5725.573,991
18 Apr 202425.7225.8625.5525.6225.625,735
17 Apr 202425.7426.0525.7325.7325.736,318
16 Apr 202425.6125.8125.6125.7425.747,281
15 Apr 202425.9525.9525.5625.6825.687,236
12 Apr 202425.8125.9525.8125.9525.951,343
11 Apr 202425.8326.0225.7025.8225.829,939
10 Apr 202425.9926.1525.7526.1226.122,698
09 Apr 202425.8526.0025.8526.0026.002,681
08 Apr 202426.0426.1625.9725.9725.972,606
05 Apr 202425.9626.1725.9025.9025.9011,667
04 Apr 202425.8725.9425.7125.7525.754,130
03 Apr 202425.6725.9625.6525.7925.7910,717
02 Apr 202425.7825.9725.7525.7525.758,277
01 Apr 202425.9926.0625.7525.8225.8216,343
28 Mar 202425.7326.2125.7326.0026.0012,976
27 Mar 202425.8125.9425.7025.7125.719,220
26 Mar 202425.7625.9025.7525.8225.8215,555
25 Mar 202426.1826.2025.8125.8725.8721,134
22 Mar 202427.9628.0026.2126.2126.21118,503
21 Mar 202427.3928.1527.3328.0928.0980,090
21 Mar 20240.546875 Dividend
20 Mar 202427.5328.8527.2228.1527.6087,620
19 Mar 202427.7027.7526.5027.7227.19126,544
18 Mar 202427.2127.8527.2127.7927.2555,097
15 Mar 202426.9227.5026.7427.3026.7749,505
14 Mar 202426.8627.2626.2927.2026.6746,615
13 Mar 202426.8827.3026.3326.9926.4794,648
12 Mar 202426.5226.9926.1426.9226.4056,193
11 Mar 202426.5526.7525.9126.6526.1360,941
08 Mar 202426.5926.6026.4426.5526.0320,521
07 Mar 202426.6326.6326.3826.4425.938,499
06 Mar 202426.4226.6026.1726.4525.9432,161
05 Mar 202426.2326.3526.1326.2525.7417,508
04 Mar 202426.2526.4925.9526.1825.6713,009
01 Mar 202426.2526.2826.0126.1525.649,462
29 Feb 202425.9626.3025.8326.1625.6514,761
28 Feb 202425.7026.1725.7025.8725.3722,413
27 Feb 202425.7625.9925.5525.6025.1029,355
26 Feb 202425.7125.8625.7025.7525.251,780
23 Feb 202425.9325.9525.6825.7425.2410,741
22 Feb 202426.0726.1825.8025.8425.3413,837
21 Feb 202426.1326.2025.9025.9025.408,619
20 Feb 202426.1126.1926.0326.1925.685,300
16 Feb 202426.2526.2725.9026.2725.765,217
15 Feb 202426.1926.3525.9126.0525.545,823
14 Feb 202425.9526.2525.9226.0925.5813,193
13 Feb 202425.8926.0025.6725.9225.4213,512
12 Feb 202426.1026.2325.6125.9925.4911,370
09 Feb 202426.0026.1025.8926.1025.598,079
08 Feb 202426.0526.0525.7226.0025.497,541
07 Feb 202425.9526.2225.9526.0525.547,118
06 Feb 202425.6826.0025.5925.9025.406,168
05 Feb 202426.1026.1025.8325.8325.332,785
02 Feb 202425.9826.1025.6426.0825.575,838
01 Feb 202425.8026.0325.8025.9025.402,419
31 Jan 202426.0226.1425.5625.5625.0623,077
30 Jan 202426.1526.2226.1526.2025.696,379
29 Jan 202426.0826.1526.0826.1525.641,976
26 Jan 202426.2126.2326.1226.2125.7011,299
25 Jan 202426.1726.2126.0526.2125.709,941
24 Jan 202425.9326.1725.9326.0525.543,975
23 Jan 202425.7526.0825.6825.7825.288,241
22 Jan 202425.7125.7425.5625.6825.183,084
19 Jan 202426.0826.0825.6025.7425.2419,419
18 Jan 202426.0026.0525.8126.0225.5116,138
17 Jan 202425.7926.0425.6226.0425.5334,915
16 Jan 202425.7725.8325.6125.6625.1611,612
12 Jan 202425.9025.9525.7525.8525.3510,173
11 Jan 202425.9525.9825.8525.9825.4811,939
10 Jan 202425.7025.8025.6025.8025.3015,579
09 Jan 202425.6925.8025.5725.6525.158,746
08 Jan 202425.6725.6725.5125.5725.079,974
05 Jan 202425.5025.5525.4525.4924.996,854
04 Jan 202425.4525.5525.4125.4424.959,833
03 Jan 202425.3725.4125.3025.4024.917,431
02 Jan 202425.2725.4025.2725.3524.866,607
29 Dec 202325.5225.5925.2725.2724.7822,188
28 Dec 202325.5725.6025.4625.5125.0116,420
27 Dec 202325.4425.6025.3525.5525.057,064
26 Dec 202325.4025.5625.4025.4224.935,750
22 Dec 202325.3125.6525.2625.4124.9214,788
21 Dec 202325.4725.5125.2525.3724.8827,777
20 Dec 202325.4125.5125.1925.2524.7630,670
20 Dec 20230.546875 Dividend
19 Dec 202325.7725.9625.7725.9624.9214,422
18 Dec 202325.5725.8525.5725.8324.799,909
15 Dec 202325.7025.8525.5525.5524.539,228
14 Dec 202325.6525.7825.6225.6224.5915,964
13 Dec 202325.6525.7425.5325.7424.7111,420
12 Dec 202325.5125.6325.5125.6324.609,323
11 Dec 202325.6025.7325.5025.6024.5712,170
08 Dec 202325.4525.6725.3825.6724.6412,796
07 Dec 202325.4025.4825.3025.4124.397,861
06 Dec 202325.3125.4925.2625.2624.2518,074
05 Dec 202325.5325.5525.3325.3324.3113,683
04 Dec 202325.8525.8525.5325.5324.519,647
01 Dec 202325.8726.5025.8025.8224.7922,256
30 Nov 202325.4426.5525.2426.5525.4962,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...