Global Ship Lease, Inc. (GSL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.53 | 22.97 | 22.52 | 22.81 | 22.81 | 419,000 |
| 25 Apr 2024 | 22.25 | 22.54 | 22.06 | 22.47 | 22.47 | 688,200 |
| 24 Apr 2024 | 22.45 | 22.65 | 22.33 | 22.39 | 22.39 | 605,800 |
| 23 Apr 2024 | 21.96 | 22.60 | 21.95 | 22.32 | 22.32 | 902,200 |
| 22 Apr 2024 | 21.32 | 21.95 | 21.28 | 21.91 | 21.91 | 1,070,900 |
| 19 Apr 2024 | 21.12 | 21.41 | 21.12 | 21.34 | 21.34 | 278,500 |
| 18 Apr 2024 | 21.30 | 21.44 | 21.13 | 21.20 | 21.20 | 746,200 |
| 17 Apr 2024 | 21.55 | 21.69 | 21.22 | 21.23 | 21.23 | 707,900 |
| 16 Apr 2024 | 21.28 | 21.48 | 21.09 | 21.46 | 21.46 | 775,300 |
| 15 Apr 2024 | 21.25 | 21.62 | 21.25 | 21.39 | 21.39 | 786,600 |
| 12 Apr 2024 | 21.60 | 21.60 | 21.06 | 21.11 | 21.11 | 882,300 |
| 11 Apr 2024 | 21.70 | 21.90 | 21.55 | 21.64 | 21.64 | 727,600 |
| 10 Apr 2024 | 21.03 | 21.66 | 20.93 | 21.61 | 21.61 | 807,700 |
| 09 Apr 2024 | 21.50 | 21.55 | 20.97 | 21.24 | 21.24 | 792,100 |
| 08 Apr 2024 | 21.28 | 21.70 | 21.16 | 21.58 | 21.58 | 923,700 |
| 05 Apr 2024 | 21.12 | 21.27 | 20.91 | 21.27 | 21.27 | 696,900 |
| 04 Apr 2024 | 21.21 | 21.35 | 20.97 | 21.06 | 21.06 | 755,100 |
| 03 Apr 2024 | 20.35 | 21.15 | 20.35 | 21.13 | 21.13 | 848,700 |
| 02 Apr 2024 | 20.30 | 20.34 | 20.11 | 20.23 | 20.23 | 681,100 |
| 01 Apr 2024 | 20.30 | 20.46 | 20.25 | 20.36 | 20.36 | 686,100 |
| 28 Mar 2024 | 20.19 | 20.37 | 20.13 | 20.30 | 20.30 | 728,800 |
| 27 Mar 2024 | 20.05 | 20.20 | 19.92 | 20.20 | 20.20 | 628,100 |
| 26 Mar 2024 | 19.88 | 20.07 | 19.76 | 20.05 | 20.05 | 682,200 |
| 25 Mar 2024 | 19.77 | 19.92 | 19.73 | 19.81 | 19.81 | 638,500 |
| 22 Mar 2024 | 19.97 | 20.00 | 19.76 | 19.77 | 19.77 | 503,000 |
| 21 Mar 2024 | 19.68 | 20.10 | 19.68 | 20.02 | 20.02 | 724,700 |
| 20 Mar 2024 | 19.41 | 19.82 | 19.22 | 19.68 | 19.68 | 919,700 |
| 19 Mar 2024 | 19.60 | 19.65 | 19.41 | 19.52 | 19.52 | 715,400 |
| 18 Mar 2024 | 19.90 | 19.90 | 19.43 | 19.60 | 19.60 | 854,800 |
| 15 Mar 2024 | 19.85 | 20.05 | 19.74 | 19.95 | 19.95 | 884,100 |
| 14 Mar 2024 | 20.18 | 20.20 | 19.78 | 19.85 | 19.85 | 657,200 |
| 13 Mar 2024 | 20.15 | 20.38 | 20.12 | 20.24 | 20.24 | 695,500 |
| 12 Mar 2024 | 19.84 | 20.18 | 19.84 | 20.12 | 20.12 | 616,300 |
| 11 Mar 2024 | 19.81 | 19.98 | 19.70 | 19.84 | 19.84 | 282,500 |
| 08 Mar 2024 | 19.71 | 19.92 | 19.71 | 19.90 | 19.90 | 723,100 |
| 07 Mar 2024 | 19.87 | 20.04 | 19.61 | 19.61 | 19.61 | 850,900 |
| 06 Mar 2024 | 19.32 | 19.83 | 19.31 | 19.82 | 19.82 | 1,204,800 |
| 05 Mar 2024 | 18.90 | 19.27 | 18.78 | 18.96 | 18.96 | 1,474,400 |
| 04 Mar 2024 | 21.00 | 21.04 | 18.75 | 18.81 | 18.81 | 2,723,900 |
| 01 Mar 2024 | 20.50 | 20.76 | 20.41 | 20.60 | 20.60 | 829,700 |
| 29 Feb 2024 | 20.30 | 20.49 | 20.22 | 20.35 | 20.35 | 563,700 |
| 28 Feb 2024 | 20.45 | 20.63 | 20.14 | 20.23 | 20.23 | 675,900 |
| 27 Feb 2024 | 20.20 | 20.52 | 20.19 | 20.41 | 20.41 | 535,000 |
| 26 Feb 2024 | 20.01 | 20.22 | 19.76 | 20.19 | 20.19 | 661,200 |
| 23 Feb 2024 | 19.90 | 20.08 | 19.77 | 20.03 | 20.03 | 288,000 |
| 22 Feb 2024 | 20.00 | 20.08 | 19.83 | 19.96 | 19.96 | 442,100 |
| 21 Feb 2024 | 20.00 | 20.22 | 19.83 | 20.04 | 20.04 | 644,300 |
| 21 Feb 2024 | 0.375 Dividend | |||||
| 20 Feb 2024 | 20.32 | 20.40 | 20.11 | 20.28 | 19.91 | 671,400 |
| 16 Feb 2024 | 20.31 | 20.47 | 20.18 | 20.36 | 19.98 | 517,800 |
| 15 Feb 2024 | 20.45 | 20.52 | 20.19 | 20.25 | 19.88 | 567,900 |
| 14 Feb 2024 | 20.55 | 20.58 | 20.16 | 20.40 | 20.02 | 647,600 |
| 13 Feb 2024 | 20.75 | 20.85 | 20.38 | 20.47 | 20.09 | 604,600 |
| 12 Feb 2024 | 20.61 | 20.98 | 20.55 | 20.88 | 20.49 | 619,900 |
| 09 Feb 2024 | 20.37 | 20.65 | 20.30 | 20.53 | 20.15 | 614,100 |
| 08 Feb 2024 | 20.50 | 20.55 | 20.25 | 20.29 | 19.91 | 691,900 |
| 07 Feb 2024 | 20.36 | 20.76 | 20.30 | 20.74 | 20.36 | 726,800 |
| 06 Feb 2024 | 20.47 | 20.70 | 20.35 | 20.36 | 19.98 | 481,700 |
| 05 Feb 2024 | 20.58 | 20.58 | 20.18 | 20.38 | 20.00 | 518,900 |
| 02 Feb 2024 | 21.07 | 21.07 | 20.54 | 20.57 | 20.19 | 429,400 |
| 01 Feb 2024 | 21.55 | 21.77 | 20.36 | 21.05 | 20.66 | 735,400 |
| 31 Jan 2024 | 21.60 | 21.77 | 21.41 | 21.42 | 21.02 | 312,000 |
| 30 Jan 2024 | 21.24 | 21.72 | 21.11 | 21.71 | 21.31 | 310,600 |
| 29 Jan 2024 | 21.51 | 21.60 | 21.14 | 21.28 | 20.89 | 493,400 |
| 26 Jan 2024 | 21.50 | 21.60 | 21.18 | 21.55 | 21.15 | 329,000 |
| 25 Jan 2024 | 21.70 | 21.75 | 21.10 | 21.50 | 21.10 | 455,600 |
| 24 Jan 2024 | 20.97 | 21.94 | 20.80 | 21.60 | 21.20 | 858,900 |
| 23 Jan 2024 | 21.06 | 21.18 | 20.71 | 20.76 | 20.38 | 379,600 |
| 22 Jan 2024 | 21.15 | 21.18 | 20.95 | 21.06 | 20.67 | 399,000 |
| 19 Jan 2024 | 20.66 | 21.14 | 20.48 | 21.12 | 20.73 | 539,900 |
| 18 Jan 2024 | 20.64 | 20.73 | 20.41 | 20.66 | 20.28 | 356,100 |
| 17 Jan 2024 | 20.30 | 20.56 | 20.19 | 20.47 | 20.09 | 264,800 |
| 16 Jan 2024 | 20.50 | 20.69 | 20.36 | 20.46 | 20.08 | 419,900 |
| 12 Jan 2024 | 20.88 | 21.11 | 20.38 | 20.41 | 20.03 | 468,600 |
| 11 Jan 2024 | 20.45 | 20.60 | 20.28 | 20.52 | 20.14 | 438,200 |
| 10 Jan 2024 | 20.80 | 20.80 | 20.47 | 20.51 | 20.13 | 352,500 |
| 09 Jan 2024 | 20.41 | 20.78 | 20.09 | 20.73 | 20.35 | 583,700 |
| 08 Jan 2024 | 20.84 | 21.00 | 20.25 | 20.65 | 20.27 | 639,700 |
| 05 Jan 2024 | 20.69 | 21.19 | 20.60 | 21.05 | 20.66 | 663,900 |
| 04 Jan 2024 | 20.42 | 20.81 | 20.38 | 20.80 | 20.42 | 603,200 |
| 03 Jan 2024 | 19.75 | 20.49 | 19.70 | 20.26 | 19.89 | 542,300 |
| 02 Jan 2024 | 19.87 | 20.19 | 19.79 | 19.81 | 19.44 | 477,500 |
| 29 Dec 2023 | 19.94 | 19.99 | 19.70 | 19.82 | 19.45 | 327,300 |
| 28 Dec 2023 | 20.00 | 20.14 | 19.95 | 19.96 | 19.59 | 255,000 |
| 27 Dec 2023 | 20.00 | 20.21 | 19.97 | 20.06 | 19.69 | 286,500 |
| 26 Dec 2023 | 20.00 | 20.19 | 19.61 | 20.01 | 19.64 | 449,100 |
| 22 Dec 2023 | 19.98 | 20.29 | 19.93 | 20.06 | 19.69 | 508,900 |
| 21 Dec 2023 | 19.40 | 19.90 | 19.35 | 19.87 | 19.50 | 441,200 |
| 20 Dec 2023 | 19.48 | 19.97 | 19.16 | 19.18 | 18.83 | 710,700 |
| 19 Dec 2023 | 19.00 | 19.58 | 19.00 | 19.53 | 19.17 | 540,100 |
| 18 Dec 2023 | 19.37 | 19.72 | 19.01 | 19.02 | 18.67 | 694,200 |
| 15 Dec 2023 | 18.77 | 19.25 | 18.74 | 19.13 | 18.78 | 843,400 |
| 14 Dec 2023 | 18.51 | 18.86 | 18.51 | 18.66 | 18.31 | 442,600 |
| 13 Dec 2023 | 18.08 | 18.39 | 17.69 | 18.36 | 18.02 | 508,100 |
| 12 Dec 2023 | 18.26 | 18.37 | 18.01 | 18.08 | 17.75 | 373,400 |
| 11 Dec 2023 | 18.26 | 18.33 | 18.15 | 18.21 | 17.87 | 340,700 |
| 08 Dec 2023 | 18.29 | 18.46 | 18.27 | 18.33 | 17.99 | 319,900 |
| 07 Dec 2023 | 18.24 | 18.41 | 18.16 | 18.34 | 18.00 | 346,300 |
| 06 Dec 2023 | 18.38 | 18.57 | 18.08 | 18.17 | 17.83 | 365,100 |
| 05 Dec 2023 | 18.78 | 18.78 | 18.29 | 18.30 | 17.96 | 482,000 |
| *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.