Global Ship Lease Inc. (GSL)
NYSE: GSL
· Real-Time Price · USD
30.24
-0.04 (-0.13%)
At close: Aug 15, 2025, 12:19 PM
GSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.63 | 30.64 | 30.21 | 30.28 | 30.28 | -1.37% | 295,648 |
| Aug 13, 2025 | 30.81 | 30.95 | 30.58 | 30.70 | 30.70 | 0.07% | 416,300 |
| Aug 12, 2025 | 30.30 | 30.79 | 30.26 | 30.68 | 30.68 | 1.89% | 367,120 |
| Aug 11, 2025 | 29.91 | 30.34 | 29.82 | 30.11 | 30.11 | 0.70% | 356,930 |
| Aug 8, 2025 | 30.20 | 30.54 | 29.90 | 29.90 | 29.90 | -0.63% | 389,379 |
| Aug 7, 2025 | 30.25 | 30.54 | 29.85 | 30.09 | 30.09 | -0.82% | 497,042 |
| Aug 6, 2025 | 29.51 | 30.98 | 29.51 | 30.34 | 30.34 | 4.05% | 904,533 |
| Aug 5, 2025 | 29.65 | 29.67 | 28.63 | 29.16 | 29.16 | 1.99% | 745,900 |
| Aug 4, 2025 | 28.34 | 28.77 | 28.24 | 28.59 | 28.59 | 1.24% | 366,934 |
| Aug 1, 2025 | 28.25 | 28.36 | 27.82 | 28.24 | 28.24 | -0.98% | 269,801 |
| Jul 31, 2025 | 28.60 | 28.78 | 28.35 | 28.52 | 28.52 | -0.35% | 371,700 |
| Jul 30, 2025 | 28.95 | 29.17 | 28.62 | 28.62 | 28.62 | -1.24% | 375,524 |
| Jul 29, 2025 | 29.01 | 29.14 | 28.71 | 28.98 | 28.98 | -0.41% | 264,597 |
| Jul 28, 2025 | 29.06 | 29.11 | 28.88 | 29.10 | 29.10 | 0.38% | 169,120 |
| Jul 25, 2025 | 29.10 | 29.23 | 28.80 | 28.99 | 28.99 | -0.58% | 253,839 |
| Jul 24, 2025 | 28.89 | 29.23 | 28.78 | 29.16 | 29.16 | 1.00% | 388,200 |
| Jul 23, 2025 | 28.25 | 28.89 | 28.18 | 28.87 | 28.87 | 2.78% | 379,948 |
| Jul 22, 2025 | 27.93 | 28.29 | 27.93 | 28.09 | 28.09 | 1.12% | 365,872 |
| Jul 21, 2025 | 27.84 | 28.08 | 27.57 | 27.78 | 27.78 | -0.25% | 223,900 |
| Jul 18, 2025 | 28.25 | 28.30 | 27.76 | 27.85 | 27.85 | -0.92% | 320,108 |