Canada markets open in 1 hour 29 minutes

Global Ship Lease, Inc. (GSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.76-0.23 (-1.00%)
At close: 04:00PM EDT
22.53 -0.23 (-1.01%)
Pre-Market: 07:38AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.8622.9322.5122.7622.76377,000
Apr 29, 202422.7923.0622.6622.9922.99422,200
Apr 26, 202422.5322.9722.5222.8122.81419,000
Apr 25, 202422.2522.5422.0622.4722.47688,200
Apr 24, 202422.4522.6522.3322.3922.39605,800
Apr 23, 202421.9622.6021.9522.3222.32902,200
Apr 22, 202421.3221.9521.2821.9121.911,070,900
Apr 19, 202421.1221.4121.1221.3421.34278,500
Apr 18, 202421.3021.4421.1321.2021.20746,200
Apr 17, 202421.5521.6921.2221.2321.23707,900
Apr 16, 202421.2821.4821.0921.4621.46775,300
Apr 15, 202421.2521.6221.2521.3921.39786,600
Apr 12, 202421.6021.6021.0621.1121.11882,300
Apr 11, 202421.7021.9021.5521.6421.64727,600
Apr 10, 202421.0321.6620.9321.6121.61807,700
Apr 09, 202421.5021.5520.9721.2421.24792,100
Apr 08, 202421.2821.7021.1621.5821.58923,700
Apr 05, 202421.1221.2720.9121.2721.27696,900
Apr 04, 202421.2121.3520.9721.0621.06755,100
Apr 03, 202420.3521.1520.3521.1321.13848,700
Apr 02, 202420.3020.3420.1120.2320.23681,100
Apr 01, 202420.3020.4620.2520.3620.36686,100
Mar 28, 202420.1920.3720.1320.3020.30728,800
Mar 27, 202420.0520.2019.9220.2020.20628,100
Mar 26, 202419.8820.0719.7620.0520.05682,200
Mar 25, 202419.7719.9219.7319.8119.81638,500
Mar 22, 202419.9720.0019.7619.7719.77503,000
Mar 21, 202419.6820.1019.6820.0220.02724,700
Mar 20, 202419.4119.8219.2219.6819.68919,700
Mar 19, 202419.6019.6519.4119.5219.52715,400
Mar 18, 202419.9019.9019.4319.6019.60854,800
Mar 15, 202419.8520.0519.7419.9519.95884,100
Mar 14, 202420.1820.2019.7819.8519.85657,200
Mar 13, 202420.1520.3820.1220.2420.24695,500
Mar 12, 202419.8420.1819.8420.1220.12616,300
Mar 11, 202419.8119.9819.7019.8419.84282,500
Mar 08, 202419.7119.9219.7119.9019.90723,100
Mar 07, 202419.8720.0419.6119.6119.61850,900
Mar 06, 202419.3219.8319.3119.8219.821,204,800
Mar 05, 202418.9019.2718.7818.9618.961,474,400
Mar 04, 202421.0021.0418.7518.8118.812,723,900
Mar 01, 202420.5020.7620.4120.6020.60829,700
Feb 29, 202420.3020.4920.2220.3520.35563,700
Feb 28, 202420.4520.6320.1420.2320.23675,900
Feb 27, 202420.2020.5220.1920.4120.41535,000
Feb 26, 202420.0120.2219.7620.1920.19661,200
Feb 23, 202419.9020.0819.7720.0320.03288,000
Feb 22, 202420.0020.0819.8319.9619.96442,100
Feb 21, 202420.0020.2219.8320.0420.04644,300
Feb 21, 20240.375 Dividend
Feb 20, 202420.3220.4020.1120.2819.91671,400
Feb 16, 202420.3120.4720.1820.3619.98517,800
Feb 15, 202420.4520.5220.1920.2519.88567,900
Feb 14, 202420.5520.5820.1620.4020.02647,600
Feb 13, 202420.7520.8520.3820.4720.09604,600
Feb 12, 202420.6120.9820.5520.8820.49619,900
Feb 09, 202420.3720.6520.3020.5320.15614,100
Feb 08, 202420.5020.5520.2520.2919.91691,900
Feb 07, 202420.3620.7620.3020.7420.36726,800
Feb 06, 202420.4720.7020.3520.3619.98481,700
Feb 05, 202420.5820.5820.1820.3820.00518,900
Feb 02, 202421.0721.0720.5420.5720.19429,400
Feb 01, 202421.5521.7720.3621.0520.66735,400
Jan 31, 202421.6021.7721.4121.4221.02312,000
Jan 30, 202421.2421.7221.1121.7121.31310,600
Jan 29, 202421.5121.6021.1421.2820.89493,400
Jan 26, 202421.5021.6021.1821.5521.15329,000
Jan 25, 202421.7021.7521.1021.5021.10455,600
Jan 24, 202420.9721.9420.8021.6021.20858,900
Jan 23, 202421.0621.1820.7120.7620.38379,600
Jan 22, 202421.1521.1820.9521.0620.67399,000
Jan 19, 202420.6621.1420.4821.1220.73539,900
Jan 18, 202420.6420.7320.4120.6620.28356,100
Jan 17, 202420.3020.5620.1920.4720.09264,800
Jan 16, 202420.5020.6920.3620.4620.08419,900
Jan 12, 202420.8821.1120.3820.4120.03468,600
Jan 11, 202420.4520.6020.2820.5220.14438,200
Jan 10, 202420.8020.8020.4720.5120.13352,500
Jan 09, 202420.4120.7820.0920.7320.35583,700
Jan 08, 202420.8421.0020.2520.6520.27639,700
Jan 05, 202420.6921.1920.6021.0520.66663,900
Jan 04, 202420.4220.8120.3820.8020.42603,200
Jan 03, 202419.7520.4919.7020.2619.89542,300
Jan 02, 202419.8720.1919.7919.8119.44477,500
Dec 29, 202319.9419.9919.7019.8219.45327,300
Dec 28, 202320.0020.1419.9519.9619.59255,000
Dec 27, 202320.0020.2119.9720.0619.69286,500
Dec 26, 202320.0020.1919.6120.0119.64449,100
Dec 22, 202319.9820.2919.9320.0619.69508,900
Dec 21, 202319.4019.9019.3519.8719.50441,200
Dec 20, 202319.4819.9719.1619.1818.83710,700
Dec 19, 202319.0019.5819.0019.5319.17540,100
Dec 18, 202319.3719.7219.0119.0218.67694,200
Dec 15, 202318.7719.2518.7419.1318.78843,400
Dec 14, 202318.5118.8618.5118.6618.31442,600
Dec 13, 202318.0818.3917.6918.3618.02508,100
Dec 12, 202318.2618.3718.0118.0817.75373,400
Dec 11, 202318.2618.3318.1518.2117.87340,700
Dec 08, 202318.2918.4618.2718.3317.99319,900
Dec 07, 202318.2418.4118.1618.3418.00346,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...