GSL-PB - Global Ship Lease, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202325.3025.3525.2525.3225.321,751
31 May 202325.2025.4025.2025.4025.4015,479
30 May 202325.2025.3025.2025.2025.207,537
26 May 202325.1825.3025.1525.2325.2311,788
25 May 202325.2225.2825.2125.2825.286,773
24 May 202325.2525.2825.2225.2325.235,536
23 May 202325.2725.2825.2525.2525.255,225
22 May 202325.1325.2825.1325.2325.234,288
19 May 202325.2825.2825.2225.2225.224,597
18 May 202325.1025.2225.1025.1725.172,274
17 May 202325.0425.2725.0425.2025.209,604
16 May 202325.1125.1525.0225.0325.037,934
15 May 202325.1725.1825.0025.1725.179,379
12 May 202325.0525.1225.0525.1025.1011,218
11 May 202325.1425.1425.0025.1025.106,064
10 May 202325.0225.1925.0225.1425.141,996
09 May 202325.2025.2025.1025.1525.151,738
08 May 202325.0525.2025.0025.2025.207,953
05 May 202325.0025.1525.0025.1525.1511,295
04 May 202325.2225.2225.0025.0025.009,234
03 May 202325.2025.2725.1725.1725.176,324
02 May 202325.2025.3025.1025.2725.276,030
01 May 202325.2925.3025.1025.2025.205,377
28 Apr 202325.2025.3025.0525.3025.3011,609
27 Apr 202325.1425.2525.1125.2425.246,926
26 Apr 202325.1225.1225.0725.1225.124,050
25 Apr 202325.0725.1225.0125.0125.013,341
24 Apr 202325.0125.1425.0125.0725.074,024
21 Apr 202325.1025.1225.0125.1225.123,839
20 Apr 202325.0025.1325.0025.0325.037,405
19 Apr 202324.9925.1524.9825.0325.037,674
18 Apr 202325.1025.1525.0025.0225.025,234
17 Apr 202325.1525.2524.9125.0525.0512,287
14 Apr 202325.3225.4025.2525.3025.309,405
13 Apr 202325.2225.4124.8725.3225.3219,053
12 Apr 202325.3025.3025.2125.3025.307,242
11 Apr 202325.2025.3025.1025.3025.309,896
10 Apr 202325.0525.2025.0125.2025.206,250
06 Apr 202325.1925.1925.0525.1025.107,892
05 Apr 202325.1425.3025.1225.2025.209,639
04 Apr 202325.2525.3025.0025.0525.057,811
03 Apr 202325.0025.1425.0025.0425.046,657
31 Mar 202324.9024.9924.8724.9924.9920,431
30 Mar 202324.7724.9024.7724.9024.9016,088
29 Mar 202324.9524.9524.6024.7724.7718,155
28 Mar 202325.0425.0424.9224.9924.994,993
27 Mar 202325.0625.1024.9725.0125.0114,214
24 Mar 202324.5424.9224.5424.8624.8611,680
24 Mar 20230.546875 Dividend
23 Mar 202325.3525.3525.1525.2224.6724,541
22 Mar 202325.1925.3525.1725.2824.7310,661
21 Mar 202325.1825.3125.1825.3024.755,783
20 Mar 202325.5525.5725.1825.1824.6329,391
17 Mar 202325.4525.5525.3325.5024.9514,991
16 Mar 202325.2025.4525.1625.4524.909,133
15 Mar 202325.4325.4325.1025.2024.659,550
14 Mar 202325.0825.3325.0525.3324.783,143
13 Mar 202325.3425.4025.0025.0224.4719,478
10 Mar 202325.3225.5025.3225.4224.8710,397
09 Mar 202325.5725.5725.4025.4524.903,821
08 Mar 202325.5325.5325.4225.4224.873,086
07 Mar 202325.5825.6025.5125.5124.966,451
06 Mar 202325.5825.6025.3825.5925.046,931
03 Mar 202325.4925.5925.4925.5825.034,142
02 Mar 202325.4925.4925.4025.4924.948,295
01 Mar 202325.7025.7025.4225.4924.946,779
28 Feb 202325.3125.7525.3125.7525.1926,200
27 Feb 202325.3925.4025.3025.3824.835,523
24 Feb 202325.1825.4025.1825.3924.844,105
23 Feb 202325.2025.2925.1525.2324.686,505
22 Feb 202325.3525.3525.1625.2024.654,101
21 Feb 202325.4025.4025.2025.2024.659,304
17 Feb 202325.3825.3925.3325.3424.798,378
16 Feb 202325.2225.3825.2025.3824.8211,775
15 Feb 202325.2525.2525.1925.2124.663,359
14 Feb 202325.2625.2825.2325.2324.688,257
13 Feb 202325.3025.3025.2525.2724.7310,794
10 Feb 202325.2025.3725.2025.2824.735,700
09 Feb 202325.4725.4725.2825.2824.738,231
08 Feb 202325.1125.2525.1125.2324.684,700
07 Feb 202325.2125.2525.1325.1324.596,066
06 Feb 202325.2025.3025.1525.1624.6111,636
03 Feb 202325.3325.3525.2425.2924.746,935
02 Feb 202325.2425.2925.2025.2924.744,734
01 Feb 202325.1525.2825.1525.2524.705,683
31 Jan 202325.2025.4025.1525.1524.6020,691
30 Jan 202325.1625.2325.1025.1924.6412,681
27 Jan 202325.2525.2925.2225.2524.706,361
26 Jan 202325.3825.3825.1025.1724.638,125
25 Jan 202325.1425.4625.1025.4024.858,250
24 Jan 202325.3925.3925.2025.2824.735,893
23 Jan 202325.0225.2825.0225.2324.6815,284
20 Jan 202325.0025.1025.0025.0724.533,093
19 Jan 202325.1525.1925.0025.0524.515,255
18 Jan 202325.1525.3625.1525.1824.647,293
17 Jan 202325.2525.3625.0125.1724.628,643
13 Jan 202325.0625.3525.0025.2524.708,652
12 Jan 202325.0325.2025.0325.2024.658,903
11 Jan 202324.8925.0024.8924.9624.4213,238
10 Jan 202324.7124.9524.6424.8424.3015,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...