Global Ship Lease Inc. 8.... (GSLD)
NYSE: GSLD
· Real-Time Price · USD
25.72
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
GSLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2022 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 0.00% | 7,453 |
| Jul 14, 2022 | 25.72 | 25.72 | 25.71 | 25.72 | 25.72 | 0.04% | 10,668 |
| Jul 13, 2022 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | 0.00% | 5,854 |
| Jul 12, 2022 | 25.70 | 25.72 | 25.70 | 25.71 | 25.71 | 0.00% | 7,389 |
| Jul 11, 2022 | 25.70 | 25.72 | 25.69 | 25.71 | 25.71 | 0.04% | 14,233 |
| Jul 8, 2022 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | 0.04% | 6,959 |
| Jul 7, 2022 | 25.69 | 25.70 | 25.69 | 25.69 | 25.69 | 0.00% | 4,693 |
| Jul 6, 2022 | 25.69 | 25.69 | 25.68 | 25.69 | 25.69 | 0.04% | 10,879 |
| Jul 5, 2022 | 25.68 | 25.70 | 25.68 | 25.68 | 25.68 | -0.04% | 16,698 |
| Jul 1, 2022 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 0.04% | 5,946 |
| Jun 30, 2022 | 25.67 | 25.69 | 25.67 | 25.68 | 25.68 | 0.04% | 9,616 |
| Jun 29, 2022 | 25.67 | 25.69 | 25.66 | 25.67 | 25.67 | 0.04% | 29,306 |
| Jun 28, 2022 | 25.66 | 25.68 | 25.66 | 25.66 | 25.66 | 0.00% | 16,292 |
| Jun 27, 2022 | 25.64 | 25.67 | 25.63 | 25.66 | 25.66 | 0.08% | 41,162 |
| Jun 24, 2022 | 25.63 | 25.64 | 25.63 | 25.64 | 25.64 | 0.00% | 17,483 |
| Jun 23, 2022 | 25.64 | 25.66 | 25.63 | 25.64 | 25.64 | 0.04% | 21,076 |
| Jun 22, 2022 | 25.62 | 25.68 | 25.62 | 25.63 | 25.63 | -0.12% | 27,424 |
| Jun 21, 2022 | 25.61 | 25.68 | 25.61 | 25.66 | 25.66 | 0.27% | 41,145 |
| Jun 17, 2022 | 25.55 | 25.62 | 25.55 | 25.59 | 25.59 | 0.20% | 10,927 |
| Jun 16, 2022 | 25.64 | 25.68 | 25.54 | 25.54 | 25.54 | -0.39% | 16,796 |