Global Ship Lease, Inc. (GSL-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.67 | 25.70 | 25.64 | 25.66 | 25.66 | 6,181 |
| 23 Apr 2024 | 25.62 | 25.74 | 25.62 | 25.67 | 25.67 | 2,354 |
| 22 Apr 2024 | 25.59 | 25.73 | 25.55 | 25.62 | 25.62 | 6,082 |
| 19 Apr 2024 | 25.61 | 25.87 | 25.57 | 25.57 | 25.57 | 3,991 |
| 18 Apr 2024 | 25.72 | 25.86 | 25.55 | 25.62 | 25.62 | 5,735 |
| 17 Apr 2024 | 25.74 | 26.05 | 25.73 | 25.73 | 25.73 | 6,318 |
| 16 Apr 2024 | 25.61 | 25.81 | 25.61 | 25.74 | 25.74 | 7,281 |
| 15 Apr 2024 | 25.95 | 25.95 | 25.56 | 25.68 | 25.68 | 7,236 |
| 12 Apr 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.95 | 1,343 |
| 11 Apr 2024 | 25.83 | 26.02 | 25.70 | 25.82 | 25.82 | 9,939 |
| 10 Apr 2024 | 25.99 | 26.15 | 25.75 | 26.12 | 26.12 | 2,698 |
| 09 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 2,681 |
| 08 Apr 2024 | 26.04 | 26.16 | 25.97 | 25.97 | 25.97 | 2,606 |
| 05 Apr 2024 | 25.96 | 26.17 | 25.90 | 25.90 | 25.90 | 11,667 |
| 04 Apr 2024 | 25.87 | 25.94 | 25.71 | 25.75 | 25.75 | 4,130 |
| 03 Apr 2024 | 25.67 | 25.96 | 25.65 | 25.79 | 25.79 | 10,717 |
| 02 Apr 2024 | 25.78 | 25.97 | 25.75 | 25.75 | 25.75 | 8,277 |
| 01 Apr 2024 | 25.99 | 26.06 | 25.75 | 25.82 | 25.82 | 16,343 |
| 28 Mar 2024 | 25.73 | 26.21 | 25.73 | 26.00 | 26.00 | 12,976 |
| 27 Mar 2024 | 25.81 | 25.94 | 25.70 | 25.71 | 25.71 | 9,220 |
| 26 Mar 2024 | 25.76 | 25.90 | 25.75 | 25.82 | 25.82 | 15,555 |
| 25 Mar 2024 | 26.18 | 26.20 | 25.81 | 25.87 | 25.87 | 21,134 |
| 22 Mar 2024 | 27.96 | 28.00 | 26.21 | 26.21 | 26.21 | 118,503 |
| 21 Mar 2024 | 27.39 | 28.15 | 27.33 | 28.09 | 28.09 | 80,090 |
| 21 Mar 2024 | 0.546875 Dividend | |||||
| 20 Mar 2024 | 27.53 | 28.85 | 27.22 | 28.15 | 27.60 | 87,620 |
| 19 Mar 2024 | 27.70 | 27.75 | 26.50 | 27.72 | 27.19 | 126,544 |
| 18 Mar 2024 | 27.21 | 27.85 | 27.21 | 27.79 | 27.25 | 55,097 |
| 15 Mar 2024 | 26.92 | 27.50 | 26.74 | 27.30 | 26.77 | 49,505 |
| 14 Mar 2024 | 26.86 | 27.26 | 26.29 | 27.20 | 26.67 | 46,615 |
| 13 Mar 2024 | 26.88 | 27.30 | 26.33 | 26.99 | 26.47 | 94,648 |
| 12 Mar 2024 | 26.52 | 26.99 | 26.14 | 26.92 | 26.40 | 56,193 |
| 11 Mar 2024 | 26.55 | 26.75 | 25.91 | 26.65 | 26.13 | 60,941 |
| 08 Mar 2024 | 26.59 | 26.60 | 26.44 | 26.55 | 26.03 | 20,521 |
| 07 Mar 2024 | 26.63 | 26.63 | 26.38 | 26.44 | 25.93 | 8,499 |
| 06 Mar 2024 | 26.42 | 26.60 | 26.17 | 26.45 | 25.94 | 32,161 |
| 05 Mar 2024 | 26.23 | 26.35 | 26.13 | 26.25 | 25.74 | 17,508 |
| 04 Mar 2024 | 26.25 | 26.49 | 25.95 | 26.18 | 25.67 | 13,009 |
| 01 Mar 2024 | 26.25 | 26.28 | 26.01 | 26.15 | 25.64 | 9,462 |
| 29 Feb 2024 | 25.96 | 26.30 | 25.83 | 26.16 | 25.65 | 14,761 |
| 28 Feb 2024 | 25.70 | 26.17 | 25.70 | 25.87 | 25.37 | 22,413 |
| 27 Feb 2024 | 25.76 | 25.99 | 25.55 | 25.60 | 25.10 | 29,355 |
| 26 Feb 2024 | 25.71 | 25.86 | 25.70 | 25.75 | 25.25 | 1,780 |
| 23 Feb 2024 | 25.93 | 25.95 | 25.68 | 25.74 | 25.24 | 10,741 |
| 22 Feb 2024 | 26.07 | 26.18 | 25.80 | 25.84 | 25.34 | 13,837 |
| 21 Feb 2024 | 26.13 | 26.20 | 25.90 | 25.90 | 25.40 | 8,619 |
| 20 Feb 2024 | 26.11 | 26.19 | 26.03 | 26.19 | 25.68 | 5,300 |
| 16 Feb 2024 | 26.25 | 26.27 | 25.90 | 26.27 | 25.76 | 5,217 |
| 15 Feb 2024 | 26.19 | 26.35 | 25.91 | 26.05 | 25.54 | 5,823 |
| 14 Feb 2024 | 25.95 | 26.25 | 25.92 | 26.09 | 25.58 | 13,193 |
| 13 Feb 2024 | 25.89 | 26.00 | 25.67 | 25.92 | 25.42 | 13,512 |
| 12 Feb 2024 | 26.10 | 26.23 | 25.61 | 25.99 | 25.49 | 11,370 |
| 09 Feb 2024 | 26.00 | 26.10 | 25.89 | 26.10 | 25.59 | 8,079 |
| 08 Feb 2024 | 26.05 | 26.05 | 25.72 | 26.00 | 25.49 | 7,541 |
| 07 Feb 2024 | 25.95 | 26.22 | 25.95 | 26.05 | 25.54 | 7,118 |
| 06 Feb 2024 | 25.68 | 26.00 | 25.59 | 25.90 | 25.40 | 6,168 |
| 05 Feb 2024 | 26.10 | 26.10 | 25.83 | 25.83 | 25.33 | 2,785 |
| 02 Feb 2024 | 25.98 | 26.10 | 25.64 | 26.08 | 25.57 | 5,838 |
| 01 Feb 2024 | 25.80 | 26.03 | 25.80 | 25.90 | 25.40 | 2,419 |
| 31 Jan 2024 | 26.02 | 26.14 | 25.56 | 25.56 | 25.06 | 23,077 |
| 30 Jan 2024 | 26.15 | 26.22 | 26.15 | 26.20 | 25.69 | 6,379 |
| 29 Jan 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 25.64 | 1,976 |
| 26 Jan 2024 | 26.21 | 26.23 | 26.12 | 26.21 | 25.70 | 11,299 |
| 25 Jan 2024 | 26.17 | 26.21 | 26.05 | 26.21 | 25.70 | 9,941 |
| 24 Jan 2024 | 25.93 | 26.17 | 25.93 | 26.05 | 25.54 | 3,975 |
| 23 Jan 2024 | 25.75 | 26.08 | 25.68 | 25.78 | 25.28 | 8,241 |
| 22 Jan 2024 | 25.71 | 25.74 | 25.56 | 25.68 | 25.18 | 3,084 |
| 19 Jan 2024 | 26.08 | 26.08 | 25.60 | 25.74 | 25.24 | 19,419 |
| 18 Jan 2024 | 26.00 | 26.05 | 25.81 | 26.02 | 25.51 | 16,138 |
| 17 Jan 2024 | 25.79 | 26.04 | 25.62 | 26.04 | 25.53 | 34,915 |
| 16 Jan 2024 | 25.77 | 25.83 | 25.61 | 25.66 | 25.16 | 11,612 |
| 12 Jan 2024 | 25.90 | 25.95 | 25.75 | 25.85 | 25.35 | 10,173 |
| 11 Jan 2024 | 25.95 | 25.98 | 25.85 | 25.98 | 25.48 | 11,939 |
| 10 Jan 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.30 | 15,579 |
| 09 Jan 2024 | 25.69 | 25.80 | 25.57 | 25.65 | 25.15 | 8,746 |
| 08 Jan 2024 | 25.67 | 25.67 | 25.51 | 25.57 | 25.07 | 9,974 |
| 05 Jan 2024 | 25.50 | 25.55 | 25.45 | 25.49 | 24.99 | 6,854 |
| 04 Jan 2024 | 25.45 | 25.55 | 25.41 | 25.44 | 24.95 | 9,833 |
| 03 Jan 2024 | 25.37 | 25.41 | 25.30 | 25.40 | 24.91 | 7,431 |
| 02 Jan 2024 | 25.27 | 25.40 | 25.27 | 25.35 | 24.86 | 6,607 |
| 29 Dec 2023 | 25.52 | 25.59 | 25.27 | 25.27 | 24.78 | 22,188 |
| 28 Dec 2023 | 25.57 | 25.60 | 25.46 | 25.51 | 25.01 | 16,420 |
| 27 Dec 2023 | 25.44 | 25.60 | 25.35 | 25.55 | 25.05 | 7,064 |
| 26 Dec 2023 | 25.40 | 25.56 | 25.40 | 25.42 | 24.93 | 5,750 |
| 22 Dec 2023 | 25.31 | 25.65 | 25.26 | 25.41 | 24.92 | 14,788 |
| 21 Dec 2023 | 25.47 | 25.51 | 25.25 | 25.37 | 24.88 | 27,777 |
| 20 Dec 2023 | 25.41 | 25.51 | 25.19 | 25.25 | 24.76 | 30,670 |
| 20 Dec 2023 | 0.546875 Dividend | |||||
| 19 Dec 2023 | 25.77 | 25.96 | 25.77 | 25.96 | 24.92 | 14,422 |
| 18 Dec 2023 | 25.57 | 25.85 | 25.57 | 25.83 | 24.79 | 9,909 |
| 15 Dec 2023 | 25.70 | 25.85 | 25.55 | 25.55 | 24.53 | 9,228 |
| 14 Dec 2023 | 25.65 | 25.78 | 25.62 | 25.62 | 24.59 | 15,964 |
| 13 Dec 2023 | 25.65 | 25.74 | 25.53 | 25.74 | 24.71 | 11,420 |
| 12 Dec 2023 | 25.51 | 25.63 | 25.51 | 25.63 | 24.60 | 9,323 |
| 11 Dec 2023 | 25.60 | 25.73 | 25.50 | 25.60 | 24.57 | 12,170 |
| 08 Dec 2023 | 25.45 | 25.67 | 25.38 | 25.67 | 24.64 | 12,796 |
| 07 Dec 2023 | 25.40 | 25.48 | 25.30 | 25.41 | 24.39 | 7,861 |
| 06 Dec 2023 | 25.31 | 25.49 | 25.26 | 25.26 | 24.25 | 18,074 |
| 05 Dec 2023 | 25.53 | 25.55 | 25.33 | 25.33 | 24.31 | 13,683 |
| 04 Dec 2023 | 25.85 | 25.85 | 25.53 | 25.53 | 24.51 | 9,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.