GSL-PB - Global Ship Lease, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 25.30 | 25.35 | 25.25 | 25.32 | 25.32 | 1,751 |
| 31 May 2023 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 15,479 |
| 30 May 2023 | 25.20 | 25.30 | 25.20 | 25.20 | 25.20 | 7,537 |
| 26 May 2023 | 25.18 | 25.30 | 25.15 | 25.23 | 25.23 | 11,788 |
| 25 May 2023 | 25.22 | 25.28 | 25.21 | 25.28 | 25.28 | 6,773 |
| 24 May 2023 | 25.25 | 25.28 | 25.22 | 25.23 | 25.23 | 5,536 |
| 23 May 2023 | 25.27 | 25.28 | 25.25 | 25.25 | 25.25 | 5,225 |
| 22 May 2023 | 25.13 | 25.28 | 25.13 | 25.23 | 25.23 | 4,288 |
| 19 May 2023 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 4,597 |
| 18 May 2023 | 25.10 | 25.22 | 25.10 | 25.17 | 25.17 | 2,274 |
| 17 May 2023 | 25.04 | 25.27 | 25.04 | 25.20 | 25.20 | 9,604 |
| 16 May 2023 | 25.11 | 25.15 | 25.02 | 25.03 | 25.03 | 7,934 |
| 15 May 2023 | 25.17 | 25.18 | 25.00 | 25.17 | 25.17 | 9,379 |
| 12 May 2023 | 25.05 | 25.12 | 25.05 | 25.10 | 25.10 | 11,218 |
| 11 May 2023 | 25.14 | 25.14 | 25.00 | 25.10 | 25.10 | 6,064 |
| 10 May 2023 | 25.02 | 25.19 | 25.02 | 25.14 | 25.14 | 1,996 |
| 09 May 2023 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 1,738 |
| 08 May 2023 | 25.05 | 25.20 | 25.00 | 25.20 | 25.20 | 7,953 |
| 05 May 2023 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 11,295 |
| 04 May 2023 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | 9,234 |
| 03 May 2023 | 25.20 | 25.27 | 25.17 | 25.17 | 25.17 | 6,324 |
| 02 May 2023 | 25.20 | 25.30 | 25.10 | 25.27 | 25.27 | 6,030 |
| 01 May 2023 | 25.29 | 25.30 | 25.10 | 25.20 | 25.20 | 5,377 |
| 28 Apr 2023 | 25.20 | 25.30 | 25.05 | 25.30 | 25.30 | 11,609 |
| 27 Apr 2023 | 25.14 | 25.25 | 25.11 | 25.24 | 25.24 | 6,926 |
| 26 Apr 2023 | 25.12 | 25.12 | 25.07 | 25.12 | 25.12 | 4,050 |
| 25 Apr 2023 | 25.07 | 25.12 | 25.01 | 25.01 | 25.01 | 3,341 |
| 24 Apr 2023 | 25.01 | 25.14 | 25.01 | 25.07 | 25.07 | 4,024 |
| 21 Apr 2023 | 25.10 | 25.12 | 25.01 | 25.12 | 25.12 | 3,839 |
| 20 Apr 2023 | 25.00 | 25.13 | 25.00 | 25.03 | 25.03 | 7,405 |
| 19 Apr 2023 | 24.99 | 25.15 | 24.98 | 25.03 | 25.03 | 7,674 |
| 18 Apr 2023 | 25.10 | 25.15 | 25.00 | 25.02 | 25.02 | 5,234 |
| 17 Apr 2023 | 25.15 | 25.25 | 24.91 | 25.05 | 25.05 | 12,287 |
| 14 Apr 2023 | 25.32 | 25.40 | 25.25 | 25.30 | 25.30 | 9,405 |
| 13 Apr 2023 | 25.22 | 25.41 | 24.87 | 25.32 | 25.32 | 19,053 |
| 12 Apr 2023 | 25.30 | 25.30 | 25.21 | 25.30 | 25.30 | 7,242 |
| 11 Apr 2023 | 25.20 | 25.30 | 25.10 | 25.30 | 25.30 | 9,896 |
| 10 Apr 2023 | 25.05 | 25.20 | 25.01 | 25.20 | 25.20 | 6,250 |
| 06 Apr 2023 | 25.19 | 25.19 | 25.05 | 25.10 | 25.10 | 7,892 |
| 05 Apr 2023 | 25.14 | 25.30 | 25.12 | 25.20 | 25.20 | 9,639 |
| 04 Apr 2023 | 25.25 | 25.30 | 25.00 | 25.05 | 25.05 | 7,811 |
| 03 Apr 2023 | 25.00 | 25.14 | 25.00 | 25.04 | 25.04 | 6,657 |
| 31 Mar 2023 | 24.90 | 24.99 | 24.87 | 24.99 | 24.99 | 20,431 |
| 30 Mar 2023 | 24.77 | 24.90 | 24.77 | 24.90 | 24.90 | 16,088 |
| 29 Mar 2023 | 24.95 | 24.95 | 24.60 | 24.77 | 24.77 | 18,155 |
| 28 Mar 2023 | 25.04 | 25.04 | 24.92 | 24.99 | 24.99 | 4,993 |
| 27 Mar 2023 | 25.06 | 25.10 | 24.97 | 25.01 | 25.01 | 14,214 |
| 24 Mar 2023 | 24.54 | 24.92 | 24.54 | 24.86 | 24.86 | 11,680 |
| 24 Mar 2023 | 0.546875 Dividend | |||||
| 23 Mar 2023 | 25.35 | 25.35 | 25.15 | 25.22 | 24.67 | 24,541 |
| 22 Mar 2023 | 25.19 | 25.35 | 25.17 | 25.28 | 24.73 | 10,661 |
| 21 Mar 2023 | 25.18 | 25.31 | 25.18 | 25.30 | 24.75 | 5,783 |
| 20 Mar 2023 | 25.55 | 25.57 | 25.18 | 25.18 | 24.63 | 29,391 |
| 17 Mar 2023 | 25.45 | 25.55 | 25.33 | 25.50 | 24.95 | 14,991 |
| 16 Mar 2023 | 25.20 | 25.45 | 25.16 | 25.45 | 24.90 | 9,133 |
| 15 Mar 2023 | 25.43 | 25.43 | 25.10 | 25.20 | 24.65 | 9,550 |
| 14 Mar 2023 | 25.08 | 25.33 | 25.05 | 25.33 | 24.78 | 3,143 |
| 13 Mar 2023 | 25.34 | 25.40 | 25.00 | 25.02 | 24.47 | 19,478 |
| 10 Mar 2023 | 25.32 | 25.50 | 25.32 | 25.42 | 24.87 | 10,397 |
| 09 Mar 2023 | 25.57 | 25.57 | 25.40 | 25.45 | 24.90 | 3,821 |
| 08 Mar 2023 | 25.53 | 25.53 | 25.42 | 25.42 | 24.87 | 3,086 |
| 07 Mar 2023 | 25.58 | 25.60 | 25.51 | 25.51 | 24.96 | 6,451 |
| 06 Mar 2023 | 25.58 | 25.60 | 25.38 | 25.59 | 25.04 | 6,931 |
| 03 Mar 2023 | 25.49 | 25.59 | 25.49 | 25.58 | 25.03 | 4,142 |
| 02 Mar 2023 | 25.49 | 25.49 | 25.40 | 25.49 | 24.94 | 8,295 |
| 01 Mar 2023 | 25.70 | 25.70 | 25.42 | 25.49 | 24.94 | 6,779 |
| 28 Feb 2023 | 25.31 | 25.75 | 25.31 | 25.75 | 25.19 | 26,200 |
| 27 Feb 2023 | 25.39 | 25.40 | 25.30 | 25.38 | 24.83 | 5,523 |
| 24 Feb 2023 | 25.18 | 25.40 | 25.18 | 25.39 | 24.84 | 4,105 |
| 23 Feb 2023 | 25.20 | 25.29 | 25.15 | 25.23 | 24.68 | 6,505 |
| 22 Feb 2023 | 25.35 | 25.35 | 25.16 | 25.20 | 24.65 | 4,101 |
| 21 Feb 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 24.65 | 9,304 |
| 17 Feb 2023 | 25.38 | 25.39 | 25.33 | 25.34 | 24.79 | 8,378 |
| 16 Feb 2023 | 25.22 | 25.38 | 25.20 | 25.38 | 24.82 | 11,775 |
| 15 Feb 2023 | 25.25 | 25.25 | 25.19 | 25.21 | 24.66 | 3,359 |
| 14 Feb 2023 | 25.26 | 25.28 | 25.23 | 25.23 | 24.68 | 8,257 |
| 13 Feb 2023 | 25.30 | 25.30 | 25.25 | 25.27 | 24.73 | 10,794 |
| 10 Feb 2023 | 25.20 | 25.37 | 25.20 | 25.28 | 24.73 | 5,700 |
| 09 Feb 2023 | 25.47 | 25.47 | 25.28 | 25.28 | 24.73 | 8,231 |
| 08 Feb 2023 | 25.11 | 25.25 | 25.11 | 25.23 | 24.68 | 4,700 |
| 07 Feb 2023 | 25.21 | 25.25 | 25.13 | 25.13 | 24.59 | 6,066 |
| 06 Feb 2023 | 25.20 | 25.30 | 25.15 | 25.16 | 24.61 | 11,636 |
| 03 Feb 2023 | 25.33 | 25.35 | 25.24 | 25.29 | 24.74 | 6,935 |
| 02 Feb 2023 | 25.24 | 25.29 | 25.20 | 25.29 | 24.74 | 4,734 |
| 01 Feb 2023 | 25.15 | 25.28 | 25.15 | 25.25 | 24.70 | 5,683 |
| 31 Jan 2023 | 25.20 | 25.40 | 25.15 | 25.15 | 24.60 | 20,691 |
| 30 Jan 2023 | 25.16 | 25.23 | 25.10 | 25.19 | 24.64 | 12,681 |
| 27 Jan 2023 | 25.25 | 25.29 | 25.22 | 25.25 | 24.70 | 6,361 |
| 26 Jan 2023 | 25.38 | 25.38 | 25.10 | 25.17 | 24.63 | 8,125 |
| 25 Jan 2023 | 25.14 | 25.46 | 25.10 | 25.40 | 24.85 | 8,250 |
| 24 Jan 2023 | 25.39 | 25.39 | 25.20 | 25.28 | 24.73 | 5,893 |
| 23 Jan 2023 | 25.02 | 25.28 | 25.02 | 25.23 | 24.68 | 15,284 |
| 20 Jan 2023 | 25.00 | 25.10 | 25.00 | 25.07 | 24.53 | 3,093 |
| 19 Jan 2023 | 25.15 | 25.19 | 25.00 | 25.05 | 24.51 | 5,255 |
| 18 Jan 2023 | 25.15 | 25.36 | 25.15 | 25.18 | 24.64 | 7,293 |
| 17 Jan 2023 | 25.25 | 25.36 | 25.01 | 25.17 | 24.62 | 8,643 |
| 13 Jan 2023 | 25.06 | 25.35 | 25.00 | 25.25 | 24.70 | 8,652 |
| 12 Jan 2023 | 25.03 | 25.20 | 25.03 | 25.20 | 24.65 | 8,903 |
| 11 Jan 2023 | 24.89 | 25.00 | 24.89 | 24.96 | 24.42 | 13,238 |
| 10 Jan 2023 | 24.71 | 24.95 | 24.64 | 24.84 | 24.30 | 15,983 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.