Global Ship Lease Inc. (GSL)
NYSE: GSL
· Real-Time Price · USD
31.89
0.05 (0.16%)
At close: Sep 26, 2025, 3:59 PM
31.85
-0.13%
After-hours: Sep 26, 2025, 06:40 PM EDT
GSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.01 | 32.20 | 31.80 | 31.88 | 31.88 | 0.13% | 185,903 |
| Sep 25, 2025 | 31.91 | 31.93 | 31.44 | 31.84 | 31.84 | -0.66% | 298,800 |
| Sep 24, 2025 | 32.40 | 32.49 | 31.95 | 32.05 | 32.05 | -0.84% | 193,800 |
| Sep 23, 2025 | 32.00 | 32.49 | 32.00 | 32.32 | 32.32 | 0.59% | 269,800 |
| Sep 22, 2025 | 31.90 | 32.20 | 31.88 | 32.13 | 32.13 | 0.85% | 206,904 |
| Sep 19, 2025 | 32.94 | 32.94 | 31.83 | 31.86 | 31.86 | -3.63% | 563,602 |
| Sep 18, 2025 | 32.49 | 33.08 | 32.41 | 33.06 | 33.06 | 1.82% | 254,200 |
| Sep 17, 2025 | 31.98 | 32.66 | 31.91 | 32.47 | 32.47 | 1.60% | 252,840 |
| Sep 16, 2025 | 32.61 | 32.64 | 31.89 | 31.96 | 31.96 | -1.75% | 285,438 |
| Sep 15, 2025 | 32.20 | 33.05 | 32.18 | 32.53 | 32.53 | 1.88% | 351,900 |
| Sep 12, 2025 | 31.85 | 32.45 | 31.85 | 31.93 | 31.93 | -0.09% | 429,829 |
| Sep 11, 2025 | 31.40 | 31.97 | 31.00 | 31.96 | 31.96 | 2.14% | 291,402 |
| Sep 10, 2025 | 31.57 | 31.68 | 31.11 | 31.29 | 31.29 | -1.14% | 387,917 |
| Sep 9, 2025 | 31.70 | 31.78 | 31.45 | 31.65 | 31.65 | -0.06% | 189,700 |
| Sep 8, 2025 | 31.39 | 31.75 | 31.29 | 31.67 | 31.67 | 0.89% | 287,847 |
| Sep 5, 2025 | 30.80 | 31.41 | 30.80 | 31.39 | 31.39 | 1.62% | 266,502 |
| 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 |