Global Ship Lease Inc. (GSL-PB)
NYSE: GSL-PB
· Real-Time Price · USD
26.13
-0.09 (-0.34%)
At close: Dec 26, 2024, 3:59 PM
GSL-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 26.00 | 26.26 | 25.78 | 26.26 | n/a | 0.15% | 5,690 |
| Dec 24, 2024 | 26.30 | 26.30 | 25.83 | 26.22 | n/a | -0.08% | 1,911 |
| Dec 23, 2024 | 26.30 | 26.30 | 26.09 | 26.24 | n/a | -0.08% | 6,549 |
| Dec 20, 2024 | 26.36 | 26.39 | 26.15 | 26.26 | n/a | -0.76% | 5,586 |
| Dec 19, 2024 | 26.32 | 26.54 | 26.03 | 26.46 | n/a | -1.01% | 12,653 |
| Dec 18, 2024 | 26.61 | 27.00 | 26.61 | 26.73 | n/a | -0.19% | 4,618 |
| Dec 17, 2024 | 26.78 | 26.94 | 26.63 | 26.78 | n/a | -0.70% | 2,690 |
| Dec 16, 2024 | 26.60 | 26.97 | 26.60 | 26.97 | n/a | 1.66% | 5,698 |
| Dec 13, 2024 | 26.77 | 26.77 | 26.51 | 26.53 | n/a | -0.26% | 6,689 |
| Dec 12, 2024 | 26.68 | 26.83 | 26.60 | 26.60 | n/a | -0.64% | 7,048 |
| Dec 11, 2024 | 26.89 | 26.89 | 26.70 | 26.77 | n/a | -0.48% | 4,425 |
| Dec 10, 2024 | 26.75 | 26.90 | 26.67 | 26.90 | n/a | 0.75% | 7,531 |
| Dec 9, 2024 | 26.72 | 26.84 | 26.67 | 26.70 | n/a | 0.15% | 4,522 |
| Dec 6, 2024 | 26.77 | 26.80 | 26.50 | 26.66 | n/a | -0.60% | 7,672 |
| Dec 5, 2024 | 26.70 | 26.82 | 26.51 | 26.82 | n/a | 0.45% | 4,049 |
| Dec 4, 2024 | 26.42 | 26.70 | 26.30 | 26.70 | n/a | 1.25% | 4,710 |
| Dec 3, 2024 | 26.40 | 26.40 | 26.25 | 26.37 | n/a | 0.08% | 2,700 |
| Dec 2, 2024 | 26.36 | 26.36 | 26.32 | 26.35 | n/a | -0.04% | 2,113 |
| Nov 29, 2024 | 26.06 | 26.36 | 25.86 | 26.36 | n/a | 0.61% | 20,675 |
| Nov 27, 2024 | 26.06 | 26.30 | 26.06 | 26.20 | n/a | 0.15% | 1,762 |