UK Markets open in 2 hrs 46 mins

Global Ship Lease, Inc. (GSL-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.19-0.06 (-0.25%)
At close: 03:57PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 202325.1625.2325.1025.1925.1912,681
27 Jan 202325.2525.2925.2225.2525.256,361
26 Jan 202325.3825.3825.1025.1725.178,125
25 Jan 202325.1425.4625.1025.4025.408,250
24 Jan 202325.3925.3925.2025.2825.285,893
23 Jan 202325.0225.2825.0225.2325.2315,284
20 Jan 202325.0025.1025.0025.0725.073,093
19 Jan 202325.1525.1925.0025.0525.055,255
18 Jan 202325.1525.3625.1525.1825.187,293
17 Jan 202325.2525.3625.0125.1725.178,643
13 Jan 202325.0625.3525.0025.2525.258,652
12 Jan 202325.0325.2025.0325.2025.208,903
11 Jan 202324.8925.0024.8924.9624.9613,238
10 Jan 202324.7124.9524.6424.8424.8415,983
09 Jan 202324.8024.9924.6524.7224.7224,248
06 Jan 202324.4524.8924.4524.7424.7419,017
05 Jan 202324.0424.5924.0424.5324.5310,944
04 Jan 202324.0124.3824.0024.1724.1733,598
03 Jan 202324.6124.6223.5024.1524.1584,954
30 Dec 202224.6024.7524.5024.7424.7434,629
29 Dec 202224.7024.8024.6924.7424.749,996
28 Dec 202224.7024.7724.6124.6924.6923,095
27 Dec 202225.0025.0024.6524.7524.7550,874
23 Dec 202225.0925.1425.0725.0725.076,876
22 Dec 202225.0925.2725.0925.1425.1416,991
21 Dec 202225.6425.8025.6425.7525.757,739
20 Dec 202225.5225.7525.5225.6425.6418,107
19 Dec 202225.5225.5525.5125.5225.523,367
16 Dec 202225.5025.5425.4425.5325.535,847
15 Dec 202225.5025.5425.3625.3625.3610,389
14 Dec 202225.3725.5525.3725.5525.552,771
13 Dec 202225.6725.6725.3325.3325.3312,101
12 Dec 202225.5725.6725.5525.5525.557,508
09 Dec 202225.6025.6725.5025.5725.576,080
08 Dec 202225.5525.7425.3825.4925.496,966
07 Dec 202225.6225.6225.3525.4725.479,495
06 Dec 202225.6625.7425.4425.5025.507,261
05 Dec 202225.7025.7025.3725.3725.372,618
02 Dec 202225.7125.7425.5825.6425.645,811
01 Dec 202225.4025.8225.2825.8225.826,034
30 Nov 202225.2525.3525.1825.3525.3512,466
29 Nov 202225.2125.4525.2125.3425.344,502
28 Nov 202225.2225.4525.2225.2225.227,121
25 Nov 202225.2925.4525.2925.4025.402,679
23 Nov 202225.4325.4325.1525.2925.291,483
22 Nov 202225.2125.4525.2125.3325.336,866
21 Nov 202225.0925.4525.0925.2425.246,608
18 Nov 202225.1025.2425.0725.0925.092,406
17 Nov 202225.1625.2325.1525.1525.155,133
16 Nov 202225.1525.2725.1525.1725.173,464
15 Nov 202225.0825.1925.0825.1625.165,289
14 Nov 202225.1125.3025.1125.1125.1115,597
11 Nov 202225.1525.1525.1025.1325.138,860
10 Nov 202225.2025.2025.0125.1525.1517,187
09 Nov 202225.1825.2325.0025.0225.0212,623
08 Nov 202225.1425.1724.9825.1525.155,707
07 Nov 202225.0325.2525.0225.0925.0911,756
04 Nov 202225.1925.2125.1525.1525.155,908
03 Nov 202225.1125.1625.0925.1225.126,581
02 Nov 202225.0825.1324.9524.9624.963,411
01 Nov 202225.0325.1124.9525.0925.0913,731
31 Oct 202225.0025.2025.0025.1625.1610,778
28 Oct 202224.9325.1424.9225.1125.115,084
27 Oct 202225.0525.0524.9124.9524.956,197
26 Oct 202225.0525.1424.9024.9124.916,655
25 Oct 202224.8625.1424.8624.9524.9511,208
24 Oct 202225.1325.2524.9024.9724.9715,655
21 Oct 202224.8925.3024.8625.3025.3013,942
20 Oct 202224.9025.0224.9024.9024.908,912
19 Oct 202225.2325.2824.8224.8624.8616,328
18 Oct 202225.0425.2024.9925.2025.2010,778
17 Oct 202225.0225.1024.7825.0225.024,875
14 Oct 202225.1025.1024.9825.0025.006,896
13 Oct 202225.0525.0524.8625.0025.009,886
12 Oct 202225.0225.1525.0225.0225.022,390
11 Oct 202225.0025.2524.9124.9524.9514,329
10 Oct 202225.1625.1625.0025.0725.0710,686
07 Oct 202225.2425.2925.1625.1625.1611,577
06 Oct 202225.2325.3025.1825.2725.274,107
05 Oct 202225.2525.3725.2025.3725.374,994
04 Oct 202225.4525.4525.2025.3725.3710,933
03 Oct 202225.3225.4525.2825.4525.4512,762
30 Sept 202225.2525.5025.2125.4825.4827,632
29 Sept 202225.3025.3025.1725.2525.2511,224
28 Sept 202225.4025.4025.2525.3025.3013,428
27 Sept 202225.3525.4925.1425.3825.3813,927
26 Sept 202225.0025.3524.9125.3125.3126,209
23 Sept 202225.4625.6825.1325.1725.1738,231
22 Sept 202225.9625.9625.7325.9025.9019,542
21 Sept 202225.9425.9425.8025.8825.883,086
20 Sept 202225.7025.9025.7025.9025.9011,361
19 Sept 202225.8725.8725.6825.7425.746,893
16 Sept 202225.7325.8925.6825.7625.764,653
15 Sept 202225.9225.9225.7525.7625.762,502
14 Sept 202225.9725.9725.7625.9425.9410,665
13 Sept 202225.9525.9725.7225.7225.725,930
12 Sept 202225.7525.9325.7525.9225.929,556
09 Sept 202225.6925.7525.6825.6925.695,886
08 Sept 202225.5925.7025.5925.6925.696,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...