Global Ship Lease, Inc. (GSL) NYSE

28.54

+0.1(+0.35%)

Updated at October 20 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202528.2828.4428.4428.6428.16256,213
October 16, 202528.6628.3328.3329.1228.22325,139
October 15, 202528.0928.428.428.728.05394,977
October 14, 202527.527.8327.8327.9427.28424,912
October 13, 202527.8927.7827.7828.1127.73376,928
October 10, 202528.3527.4127.4128.727.29405,276
October 09, 202528.628.3528.3528.9228.23324,685
October 08, 202529.3628.6628.6629.4628.55391,162
October 07, 202529.8729.2229.2229.9929.1356,217
October 06, 202530.9229.9229.9230.9229.83337,600
October 03, 202530.6130.5330.5330.7230.31211,833
October 02, 202530.8530.5630.5630.9230.49196,044
October 01, 202530.5230.6630.6630.8430.15239,279
September 30, 202530.930.730.731.0730.46335,755
September 29, 202531.9530.9230.9231.9530.56463,966
September 26, 202532.0131.8831.8832.231.8185,908
September 25, 202531.9131.8431.8431.9331.44298,800
September 24, 202532.432.0532.0532.4931.95193,800
September 23, 20253232.3232.3232.4932269,800
September 22, 202531.932.1332.1332.231.88206,904
September 19, 202532.9431.8631.8632.9431.83563,602
September 18, 202532.4933.0633.0633.0832.41254,200
September 17, 202531.9832.4732.4732.6631.91252,840
September 16, 202532.6131.9631.9632.6431.89285,438
September 15, 202532.232.5332.5333.0532.18351,900
September 12, 202531.8531.9331.9332.4531.85429,829
September 11, 202531.431.9631.9631.9731291,402
September 10, 202531.5731.2931.2931.6831.11387,917
September 09, 202531.731.6531.6531.7831.45189,700
September 08, 202531.3931.6731.6731.7531.29287,847
September 05, 202530.831.3931.3931.4130.8266,502
September 04, 202530.630.8930.8930.9730.58260,900
September 03, 202530.230.6830.6830.7130.2350,156
September 02, 20253030.1930.1930.4430387,586
August 29, 202530.2130.0530.0530.3529.89290,800
August 28, 202529.9730.1630.1630.1829.82243,330
August 27, 202529.5529.9829.9830.0229.5299,800
August 26, 202529.5329.7829.7829.9529.4332,783
August 25, 202529.7729.5729.5729.7729.28334,137
August 22, 202529.5729.7829.7830.129.38305,517
August 21, 202529.9130.0829.5530.1729.77325,700
August 20, 202529.9529.8429.3230.1929.65322,414
August 19, 202530.629.9529.4330.6729.84501,893
August 18, 202530.2830.7630.2230.7830.19323,830
August 15, 202530.2830.2830.2830.3930.15211,423
August 14, 202530.6330.2830.2830.6430.21295,664
August 13, 202530.8130.730.730.9530.58416,276
August 12, 202530.330.6830.6830.7930.26367,120
August 11, 202529.9130.1130.1130.3429.82356,930
August 08, 202530.229.929.930.5429.9389,379
August 07, 202530.2530.0930.0930.5429.85497,042
August 06, 202529.5130.3430.3430.9829.51904,533
August 05, 202529.6529.1629.1629.6728.63745,900
August 04, 202528.3428.5928.5928.7728.24366,934
August 01, 202528.2528.2428.2428.3627.82269,801
July 31, 202528.628.5228.5228.7828.35371,700
July 30, 202528.9528.6228.6229.1728.62375,524
July 29, 202529.0128.9828.9829.1428.71264,597
July 28, 202529.0629.129.129.1128.88169,120
July 25, 202529.128.9928.9929.2328.8253,839
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved