Global Ship Lease Inc. (GSL)
NYSE: GSL
· Real-Time Price · USD
31.40
0.51 (1.65%)
At close: Sep 05, 2025, 3:59 PM
31.45
0.16%
After-hours: Sep 05, 2025, 07:55 PM EDT
GSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.80 | 31.41 | 30.80 | 31.39 | 31.39 | 1.62% | 266,133 |
| Sep 4, 2025 | 30.60 | 30.97 | 30.58 | 30.89 | 30.89 | 0.68% | 260,900 |
| Sep 3, 2025 | 30.20 | 30.71 | 30.20 | 30.68 | 30.68 | 1.62% | 350,156 |
| Sep 2, 2025 | 30.00 | 30.44 | 30.00 | 30.19 | 30.19 | 0.47% | 387,586 |
| Aug 29, 2025 | 30.21 | 30.35 | 29.89 | 30.05 | 30.05 | -0.36% | 290,800 |
| Aug 28, 2025 | 29.97 | 30.18 | 29.82 | 30.16 | 30.16 | 0.60% | 243,330 |
| Aug 27, 2025 | 29.55 | 30.02 | 29.50 | 29.98 | 29.98 | 0.67% | 299,800 |
| Aug 26, 2025 | 29.53 | 29.95 | 29.40 | 29.78 | 29.78 | 0.71% | 332,783 |
| Aug 25, 2025 | 29.77 | 29.77 | 29.28 | 29.57 | 29.57 | -0.71% | 334,137 |
| Aug 22, 2025 | 29.57 | 30.10 | 29.38 | 29.78 | 29.78 | -1.00% | 305,517 |
| Aug 21, 2025 | 29.91 | 30.17 | 29.77 | 30.08 | 29.55 | 0.80% | 325,700 |
| Aug 20, 2025 | 29.95 | 30.19 | 29.65 | 29.84 | 29.32 | -0.37% | 322,414 |
| Aug 19, 2025 | 30.60 | 30.67 | 29.84 | 29.95 | 29.43 | -2.63% | 501,893 |
| Aug 18, 2025 | 30.28 | 30.78 | 30.19 | 30.76 | 30.22 | 1.59% | 323,830 |
| Aug 15, 2025 | 30.28 | 30.39 | 30.15 | 30.28 | 29.75 | 0.00% | 211,423 |
| Aug 14, 2025 | 30.63 | 30.64 | 30.21 | 30.28 | 29.75 | -1.37% | 295,664 |
| Aug 13, 2025 | 30.81 | 30.95 | 30.58 | 30.70 | 30.16 | 0.07% | 416,300 |
| Aug 12, 2025 | 30.30 | 30.79 | 30.26 | 30.68 | 30.14 | 1.89% | 367,120 |
| Aug 11, 2025 | 29.91 | 30.34 | 29.82 | 30.11 | 29.58 | 0.70% | 356,930 |
| Aug 8, 2025 | 30.20 | 30.54 | 29.90 | 29.90 | 29.38 | -0.63% | 389,379 |