Global Ship Lease Inc. (GSL)
18.23
-0.80 (-4.20%)
At close: Apr 08, 2025, 3:59 PM
18.69
2.53%
Pre-market: Apr 09, 2025, 07:10 AM EDT
Global Ship Lease Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 19.62 | 19.62 | 18.08 | 18.25 | -0.78 | -4.10% | 704,865 |
| Apr 7, 2025 | 18.61 | 19.77 | 18.36 | 19.03 | -0.21 | -1.09% | 841,600 |
| Apr 4, 2025 | 20.08 | 20.30 | 18.96 | 19.24 | -1.63 | -7.81% | 1,036,607 |
| Apr 3, 2025 | 22.52 | 22.52 | 20.87 | 20.87 | -2.28 | -9.85% | 792,728 |
| Apr 2, 2025 | 23.00 | 23.21 | 22.72 | 23.15 | 0.04 | 0.17% | 372,653 |
| Apr 1, 2025 | 22.85 | 23.15 | 22.71 | 23.11 | 0.26 | 1.14% | 332,447 |
| Mar 31, 2025 | 22.80 | 22.94 | 22.42 | 22.85 | -0.23 | -1.00% | 379,134 |
| Mar 28, 2025 | 22.95 | 23.26 | 22.85 | 23.08 | 0.19 | 0.83% | 310,569 |
| Mar 27, 2025 | 23.24 | 23.31 | 22.76 | 22.89 | -0.45 | -1.93% | 332,200 |
| Mar 26, 2025 | 23.39 | 23.55 | 23.23 | 23.34 | -0.01 | -0.04% | 263,600 |
| Mar 25, 2025 | 23.71 | 23.90 | 23.32 | 23.35 | -0.21 | -0.89% | 229,980 |
| Mar 24, 2025 | 23.65 | 23.75 | 23.43 | 23.56 | 0.24 | 1.03% | 314,159 |
| Mar 21, 2025 | 23.61 | 23.77 | 23.29 | 23.32 | -0.56 | -2.35% | 490,214 |
| Mar 20, 2025 | 23.69 | 23.98 | 23.39 | 23.88 | 0.24 | 1.02% | 330,700 |
| Mar 19, 2025 | 23.35 | 23.88 | 23.14 | 23.64 | 0.46 | 1.98% | 380,971 |
| Mar 18, 2025 | 23.07 | 23.31 | 22.88 | 23.18 | 0.25 | 1.09% | 244,508 |
| Mar 17, 2025 | 23.29 | 23.51 | 22.87 | 22.93 | -0.32 | -1.38% | 461,137 |
| Mar 14, 2025 | 23.09 | 23.25 | 22.85 | 23.25 | 0.27 | 1.17% | 295,349 |
| Mar 13, 2025 | 23.49 | 23.65 | 22.92 | 22.98 | -0.48 | -2.05% | 293,922 |
| Mar 12, 2025 | 23.51 | 23.65 | 23.20 | 23.46 | 0.08 | 0.34% | 353,708 |
| Mar 11, 2025 | 22.97 | 23.40 | 22.85 | 23.38 | 0.59 | 2.59% | 478,300 |
| Mar 10, 2025 | 23.24 | 23.28 | 22.51 | 22.79 | -0.64 | -2.73% | 416,434 |
| Mar 7, 2025 | 23.31 | 24.09 | 23.22 | 23.43 | 0.15 | 0.64% | 533,907 |
| Mar 6, 2025 | 22.95 | 23.29 | 22.60 | 23.28 | 0.22 | 0.95% | 880,771 |
| Mar 5, 2025 | 22.78 | 23.68 | 22.47 | 23.06 | 1.74 | 8.16% | 1,009,100 |
| Mar 4, 2025 | 21.19 | 21.48 | 20.82 | 21.32 | -0.01 | -0.05% | 471,349 |
| Mar 3, 2025 | 21.85 | 21.96 | 21.23 | 21.33 | -0.50 | -2.29% | 407,928 |
| 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 |