Global Ship Lease Inc. (GSL)
21.32
-0.51 (-2.34%)
At close: Mar 03, 2025, 3:59 PM
21.50
0.86%
Pre-market: Mar 04, 2025, 07:00 AM EST
GSL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.85 | 21.96 | 21.23 | 21.33 | -0.50 | -2.29% | 407,903 |
| Feb 28, 2025 | 21.93 | 22.21 | 21.70 | 21.83 | -0.23 | -1.04% | 667,207 |
| Feb 27, 2025 | 22.30 | 22.36 | 21.85 | 22.06 | -0.29 | -1.30% | 580,632 |
| Feb 26, 2025 | 21.98 | 22.60 | 21.98 | 22.35 | 0.39 | 1.78% | 535,200 |
| Feb 25, 2025 | 22.21 | 22.50 | 21.88 | 21.96 | -0.31 | -1.39% | 404,897 |
| Feb 24, 2025 | 22.23 | 22.49 | 21.90 | 22.27 | -0.39 | -1.72% | 370,572 |
| Feb 21, 2025 | 23.07 | 23.14 | 22.54 | 22.66 | -0.41 | -1.78% | 582,131 |
| Feb 20, 2025 | 22.96 | 23.27 | 22.76 | 23.07 | 0.01 | 0.04% | 428,632 |
| Feb 19, 2025 | 22.85 | 23.30 | 22.70 | 23.06 | 0.29 | 1.27% | 546,511 |
| Feb 18, 2025 | 22.79 | 23.03 | 22.68 | 22.77 | 0.15 | 0.66% | 498,700 |
| Feb 14, 2025 | 22.81 | 22.92 | 22.40 | 22.62 | 0.12 | 0.53% | 292,100 |
| Feb 13, 2025 | 22.47 | 22.69 | 22.30 | 22.50 | 0.08 | 0.36% | 307,700 |
| Feb 12, 2025 | 22.10 | 22.48 | 22.03 | 22.42 | 0.23 | 1.04% | 223,863 |
| Feb 11, 2025 | 21.91 | 22.30 | 21.86 | 22.19 | 0.25 | 1.14% | 300,860 |
| Feb 10, 2025 | 21.76 | 22.10 | 21.67 | 21.94 | 0.31 | 1.43% | 221,600 |
| Feb 7, 2025 | 21.70 | 21.75 | 21.50 | 21.63 | -0.01 | -0.05% | 188,832 |
| Feb 6, 2025 | 21.93 | 21.96 | 21.46 | 21.64 | -0.16 | -0.73% | 226,028 |
| Feb 5, 2025 | 21.50 | 22.06 | 21.50 | 21.80 | 0.15 | 0.69% | 212,600 |
| Feb 4, 2025 | 21.26 | 21.91 | 21.22 | 21.65 | 0.46 | 2.17% | 230,966 |
| Feb 3, 2025 | 21.22 | 21.48 | 20.84 | 21.19 | -0.39 | -1.81% | 306,200 |
| Jan 31, 2025 | 21.87 | 22.00 | 21.43 | 21.58 | -0.24 | -1.10% | 319,043 |
| Jan 30, 2025 | 21.72 | 22.00 | 21.53 | 21.82 | 0.13 | 0.60% | 283,932 |
| Jan 29, 2025 | 21.23 | 21.70 | 21.10 | 21.69 | 0.58 | 2.75% | 293,300 |
| Jan 28, 2025 | 21.23 | 21.36 | 20.98 | 21.11 | 0.01 | 0.05% | 317,000 |
| Jan 27, 2025 | 21.11 | 21.45 | 21.00 | 21.10 | -0.04 | -0.19% | 278,100 |
| Jan 24, 2025 | 21.45 | 21.45 | 20.93 | 21.14 | -0.29 | -1.35% | 348,297 |
| Jan 23, 2025 | 21.13 | 21.44 | 21.13 | 21.43 | 0.33 | 1.56% | 219,786 |
| Jan 22, 2025 | 21.31 | 21.39 | 21.03 | 21.10 | -0.24 | -1.12% | 434,246 |
| Jan 21, 2025 | 21.41 | 21.53 | 21.18 | 21.34 | -0.05 | -0.23% | 535,000 |
| Jan 17, 2025 | 21.50 | 21.76 | 21.36 | 21.39 | -0.19 | -0.88% | 302,500 |
| Jan 16, 2025 | 22.01 | 22.10 | 21.49 | 21.58 | -0.58 | -2.62% | 244,529 |
| Jan 15, 2025 | 22.50 | 22.51 | 21.95 | 22.16 | -0.20 | -0.89% | 301,716 |
| Jan 14, 2025 | 22.22 | 22.38 | 21.98 | 22.36 | 0.18 | 0.81% | 216,600 |
| Jan 13, 2025 | 22.04 | 22.24 | 21.86 | 22.18 | 0.14 | 0.64% | 239,703 |
| Jan 10, 2025 | 22.40 | 22.59 | 21.78 | 22.04 | -0.40 | -1.78% | 490,400 |
| Jan 8, 2025 | 22.23 | 22.44 | 22.07 | 22.44 | 0.06 | 0.27% | 212,113 |
| Jan 7, 2025 | 22.04 | 22.40 | 21.90 | 22.38 | 0.36 | 1.63% | 290,263 |
| Jan 6, 2025 | 22.81 | 22.87 | 21.96 | 22.02 | -0.54 | -2.39% | 291,715 |
| Jan 3, 2025 | 22.69 | 22.76 | 22.31 | 22.56 | -0.13 | -0.57% | 312,183 |
| Jan 2, 2025 | 22.03 | 22.72 | 22.03 | 22.69 | 0.86 | 3.94% | 316,628 |
| Dec 31, 2024 | 21.74 | 22.10 | 21.61 | 21.83 | 0.13 | 0.60% | 233,744 |
| Dec 30, 2024 | 21.65 | 21.74 | 21.41 | 21.70 | -0.10 | -0.46% | 331,005 |
| Dec 27, 2024 | 21.86 | 21.98 | 21.69 | 21.80 | -0.21 | -0.95% | 209,600 |
| Dec 26, 2024 | 22.04 | 22.16 | 21.87 | 22.01 | -0.10 | -0.45% | 221,142 |
| Dec 24, 2024 | 21.80 | 22.35 | 21.70 | 22.11 | 0.31 | 1.42% | 146,439 |
| Dec 23, 2024 | 21.25 | 21.92 | 21.25 | 21.80 | 0.55 | 2.59% | 252,900 |
| Dec 20, 2024 | 21.10 | 21.65 | 21.10 | 21.25 | 0.04 | 0.19% | 412,903 |
| Dec 19, 2024 | 21.38 | 21.78 | 21.10 | 21.21 | -0.14 | -0.66% | 396,651 |
| Dec 18, 2024 | 21.35 | 21.89 | 21.26 | 21.35 | 0.04 | 0.19% | 307,737 |
| Dec 17, 2024 | 21.26 | 21.52 | 20.90 | 21.31 | 0.03 | 0.14% | 392,202 |