Dark

GSL
Global Ship Lease, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:57 PM EDT

43.35USD-0.448%(-0.19)205,597

36.14Bid 50.73Ask 14.59Spread

Pre-market

Jul 27, 2026 8:08:30 AM EDT

43.50USD-0.252%(-0.11)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

43.34USD-0.035%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	43.5100	43.880000	43.0500	43.3500	-0.573%	205,597	0.000%
2026-07-28	43.1900	43.600000	42.7300	43.6000	+1.066%	294,686	-0.573%
2026-07-27	43.1800	43.890000	42.9180	43.1400	-1.078%	293,228	+0.487%
2026-07-24	43.0200	43.890000	43.0200	43.6100	+1.371%	332,045	-0.596%
2026-07-23	41.8900	43.123995	41.8900	43.0200	+2.282%	293,660	+0.767%
2026-07-22	42.3000	42.498600	41.9400	42.0600	+0.024%	266,954	+3.067%
2026-07-21	41.3900	42.290000	41.0000	42.0500	+2.311%	300,364	+3.092%
2026-07-20	40.5600	41.450000	40.4832	41.1000	+2.341%	256,553	+5.474%
2026-07-17	41.3800	41.380000	40.1600	40.1600	-3.531%	368,897	+7.943%
2026-07-16	41.1400	42.010000	41.1400	41.6300	+1.191%	313,768	+4.132%
2026-07-15	41.4200	41.450000	40.6900	41.1400	-0.242%	240,217	+5.372%
2026-07-14	41.0000	41.640000	40.9001	41.2400	+1.054%	307,417	+5.116%
2026-07-13	40.4200	40.950000	40.4200	40.8100	+1.872%	228,902	+6.224%
2026-07-10	39.5300	40.300000	39.5300	40.0600	+1.572%	243,354	+8.213%
2026-07-09	39.8100	39.815000	38.6600	39.4400	-1.004%	441,149	+9.914%
2026-07-08	39.3200	39.860000	39.0001	39.8400	+2.259%	251,851	+8.810%
2026-07-07	39.1700	39.440000	38.8900	38.9600	-0.077%	181,882	+11.268%
2026-07-06	38.2100	39.433000	38.0000	38.9900	+2.309%	268,080	+11.182%
2026-07-02	38.3400	38.930000	38.0600	38.1100	+0.873%	201,422	+13.750%
2026-07-01	37.6000	38.399900	37.5262	37.7800	+0.479%	201,219	+14.743%
2026-06-30	37.7400	38.000000	37.1500	37.6000	-0.371%	300,847	+15.293%
2026-06-29	37.8300	37.885400	37.3600	37.7400	-0.132%	249,484	+14.865%
2026-06-26	37.9400	37.940000	37.0900	37.7900	-0.788%	312,430	+14.713%
2026-06-25	38.6300	39.000000	37.8750	38.0900	-1.551%	235,862	+13.809%
2026-06-24	38.8300	39.100000	38.3900	38.6900	-0.897%	283,833	+12.044%
2026-06-23	38.1900	39.420000	38.0700	39.0400	+1.879%	285,648	+11.040%
2026-06-22	37.8800	38.880000	37.8400	38.3200	+1.135%	403,441	+13.126%
2026-06-18	37.9000	38.230000	37.3400	37.8900	-0.237%	369,463	+14.410%
2026-06-17	38.9600	39.175000	37.8000	37.9800	-2.063%	252,004	+14.139%
2026-06-16	39.3700	39.505000	38.5400	38.7800	-1.423%	299,710	+11.784%
2026-06-15	40.0700	40.470000	39.2100	39.3400	-1.822%	346,310	+10.193%
2026-06-12	38.8200	40.070000	38.7800	40.0700	+3.594%	256,408	+8.186%
2026-06-11	38.3400	38.920000	38.3400	38.6800	+1.442%	174,042	+12.073%
2026-06-10	38.3900	39.070000	38.0700	38.1300	-1.115%	261,450	+13.690%
2026-06-09	38.2100	38.620000	37.9800	38.5600	+1.903%	267,269	+12.422%
2026-06-08	38.4800	38.480000	37.5500	37.8400	-0.761%	303,654	+14.561%
2026-06-05	37.1400	38.620000	37.1400	38.1300	+0.554%	336,928	+13.690%
2026-06-04	37.5100	38.250000	37.5100	37.9200	+1.039%	296,975	+14.320%
2026-06-03	37.2800	38.080000	37.2300	37.5300	-0.106%	378,749	+15.508%
2026-06-02	37.9800	38.190000	37.5100	37.5700	-0.949%	328,438	+15.385%
2026-06-01	36.4500	38.060000	36.3000	37.9300	+4.117%	451,647	+14.289%
2026-05-29	36.4600	36.690000	36.1480	36.4300	-0.082%	351,574	+18.995%
2026-05-28	36.7900	38.320000	36.2700	36.4600	-0.762%	576,063	+18.897%
2026-05-27	37.3600	37.600000	36.4400	36.7400	-2.131%	579,881	+17.991%
2026-05-26	38.0100	38.740000	37.2400	37.5400	-1.262%	599,331	+15.477%
2026-05-22	39.1700	39.970000	37.3900	38.0200	-7.132%	877,919	+14.019%
2026-05-21	41.3800	41.750300	40.9000	40.9400	-1.207%	339,205	+5.887%
2026-05-20	40.7400	41.640000	40.5750	41.4400	+2.854%	330,476	+4.609%
2026-05-19	41.2000	41.200000	40.1200	40.2900	-2.469%	260,753	+7.595%
2026-05-18	41.0200	41.550000	40.7151	41.3100	+1.101%	515,208	+4.938%
2026-05-15	41.1600	41.700000	40.7300	40.8600	-1.257%	286,083	+6.094%
2026-05-14	41.3000	41.740000	40.9032	41.3800	+0.315%	250,757	+4.761%
2026-05-13	41.9700	42.077500	40.9200	41.2500	-1.292%	292,403	+5.091%
2026-05-12	41.5500	41.965000	41.1000	41.7900	+0.024%	355,860	+3.733%
2026-05-11	42.4200	42.700000	41.5100	41.7800	-1.206%	279,117	+3.758%
2026-05-08	41.8000	42.660000	41.7350	42.2900	+1.830%	278,751	+2.507%
2026-05-07	41.7100	42.060000	41.2900	41.5300	-0.192%	400,211	+4.382%
2026-05-06	41.7000	42.135100	41.0601	41.6100	+0.265%	444,611	+4.182%
2026-05-05	40.1000	41.715000	40.1000	41.5000	+4.403%	523,790	+4.458%
2026-05-04	40.2500	40.500000	39.7300	39.7500	-2.021%	243,750	+9.057%
2026-05-01	40.4900	40.695000	40.0000	40.5700	+0.421%	242,302	+6.852%
2026-04-30	40.4900	40.880000	40.1000	40.4000	+2.460%	250,360	+7.302%
2026-04-29	39.3200	39.690000	38.8000	39.4300	-0.580%	187,594	+9.942%
2026-04-28	39.4500	39.980000	39.0000	39.6600	+1.303%	283,152	+9.304%
2026-04-27	38.7300	39.350000	38.6800	39.1500	+1.583%	407,513	+10.728%
2026-04-24	38.0800	38.540000	37.6000	38.5400	+2.364%	216,929	+12.481%
2026-04-23	38.4000	38.500000	37.6000	37.6500	-1.491%	152,576	+15.139%
2026-04-22	37.7500	38.265000	37.2750	38.2200	+2.329%	353,059	+13.422%
2026-04-21	38.5900	38.760000	37.3200	37.3500	-3.088%	218,147	+16.064%
2026-04-20	38.8600	39.000000	38.2600	38.5400	-1.053%	198,061	+12.481%
2026-04-17	39.5600	40.000000	38.8500	38.9500	-0.688%	323,553	+11.297%
2026-04-16	38.8000	39.400000	38.6000	39.2200	+0.797%	283,563	+10.530%
2026-04-15	39.1800	39.439900	38.6601	38.9100	+0.284%	176,256	+11.411%
2026-04-14	39.1000	39.329900	38.7700	38.8000	-0.385%	217,287	+11.727%
2026-04-13	38.3200	38.970000	38.1301	38.9500	+1.644%	251,319	+11.297%
2026-04-10	38.2600	38.740000	38.0300	38.3200	+0.131%	175,656	+13.126%
2026-04-09	38.9200	39.200000	37.9100	38.2700	-1.645%	266,175	+13.274%
2026-04-08	38.2700	39.040000	38.2700	38.9100	+2.665%	185,140	+11.411%
2026-04-07	38.6900	39.000000	37.7400	37.9000	-2.646%	184,333	+14.380%
2026-04-06	38.4000	38.950000	38.0120	38.9300	+1.354%	300,048	+11.354%
2026-04-02	37.2100	38.440000	37.2100	38.4100	+2.046%	187,547	+12.861%
2026-04-01	37.5800	38.130000	37.3200	37.6400	+1.101%	280,850	+15.170%
2026-03-31	36.3800	37.300000	36.2350	37.2300	+3.532%	344,308	+16.438%
2026-03-30	37.0000	37.125000	35.7700	35.9600	-1.883%	378,920	+20.551%
2026-03-27	37.5200	37.900100	36.5900	36.6500	-3.781%	372,620	+18.281%
2026-03-26	38.2000	38.950000	37.9269	38.0900	-1.039%	303,542	+13.809%
2026-03-25	39.8200	39.820000	38.3601	38.4900	-2.433%	289,993	+12.627%
2026-03-24	38.3000	39.520000	38.2300	39.4500	+3.191%	381,438	+9.886%
2026-03-23	38.1800	38.465000	37.5000	38.2300	+1.138%	367,653	+13.393%
2026-03-20	38.6800	38.680000	37.5400	37.8000	-2.376%	1,093,685	+14.683%
2026-03-19	37.8000	38.760000	37.5010	38.7200	+0.912%	364,700	+11.958%
2026-03-18	38.3500	38.979900	38.3100	38.3700	+0.603%	376,728	+12.979%
2026-03-17	38.0000	38.550000	37.9400	38.1400	+0.846%	398,955	+13.660%
2026-03-16	37.6800	38.170000	37.6500	37.8200	+1.749%	463,118	+14.622%
2026-03-13	37.5600	37.694500	36.9700	37.1700	-0.668%	359,408	+16.626%
2026-03-12	38.3000	38.340000	37.2900	37.4200	-3.232%	371,757	+15.847%
2026-03-11	39.4000	39.640000	38.3550	38.6700	-2.422%	315,593	+12.102%
2026-03-10	39.5100	40.125000	38.9800	39.6300	+1.226%	454,983	+9.387%
2026-03-09	38.5800	39.210000	37.6900	39.1500	+0.876%	669,510	+10.728%
2026-03-06	37.8600	39.451300	37.5300	38.8100	+0.753%	639,756	+11.698%
2026-03-05	38.8000	39.750000	36.6700	38.5200	-4.227%	923,005	+12.539%
2026-03-04	39.9100	40.520000	39.4100	40.2200	+0.174%	543,590	+7.782%
2026-03-03	39.9500	40.625000	38.8700	40.1500	-2.311%	420,628	+7.970%
2026-03-02	40.9700	41.400000	39.8600	41.1000	+0.049%	603,864	+5.474%
2026-02-27	40.4900	41.130000	40.4800	41.0800	+1.658%	496,209	+5.526%
2026-02-26	39.9500	40.660000	39.6300	40.4100	+1.304%	403,258	+7.275%
2026-02-25	39.2800	39.910000	38.7900	39.8900	+1.812%	448,519	+8.674%
2026-02-24	38.9500	39.330000	38.5000	39.1800	-0.760%	485,123	+10.643%
2026-02-23	40.1900	40.339900	39.3000	39.4800	-1.937%	418,687	+9.802%
2026-02-20	39.0500	40.370000	39.0500	40.2600	+2.626%	379,664	+7.675%
2026-02-19	38.9500	39.300000	38.6400	39.2300	+0.538%	273,629	+10.502%
2026-02-18	39.0000	39.170000	38.5800	39.0200	+0.438%	267,726	+11.097%
2026-02-17	38.4400	39.020000	38.1500	38.8500	+1.835%	368,651	+11.583%
2026-02-13	37.2000	38.150000	37.0600	38.1500	+2.581%	261,620	+13.630%
2026-02-12	38.0900	38.300000	36.5800	37.1900	-1.588%	299,616	+16.564%
2026-02-11	37.6000	38.250000	37.2350	37.7900	+1.477%	243,550	+14.713%
2026-02-10	37.3200	37.950000	37.2100	37.2400	-0.161%	222,942	+16.407%
2026-02-09	36.4100	37.460000	36.4100	37.3000	+1.746%	353,520	+16.220%
2026-02-06	35.5400	36.730000	35.4650	36.6600	+3.093%	281,414	+18.249%
2026-02-05	35.6000	36.000000	35.3100	35.5600	-1.222%	305,262	+21.907%
2026-02-04	37.1800	37.500000	35.5800	36.0000	-3.718%	414,303	+20.417%
2026-02-03	38.2500	38.520000	36.6500	37.3900	-1.579%	325,163	+15.940%
2026-02-02	37.3200	38.000000	36.8000	37.9900	+1.199%	274,093	+14.109%
2026-01-30	37.1700	37.700000	37.0200	37.5400	-0.080%	235,042	+15.477%
2026-01-29	37.7500	38.139900	36.4700	37.5700	+0.160%	327,901	+15.385%
2026-01-28	37.2500	37.815000	37.1200	37.5100	+0.833%	398,198	+15.569%
2026-01-27	36.8000	37.789900	36.7500	37.2000	+1.918%	430,364	+16.532%
2026-01-26	36.3500	36.620000	36.1700	36.5000	+1.136%	270,610	+18.767%
2026-01-23	36.2500	36.650000	36.0500	36.0900	-0.551%	234,159	+20.116%
2026-01-22	36.4500	36.579900	35.8201	36.2900	0.000%	299,110	+19.454%
2026-01-21	35.5000	36.300300	35.4600	36.2900	+2.892%	552,602	+19.454%
2026-01-20	35.0000	35.460000	34.7404	35.2700	+0.085%	314,222	+22.909%
2026-01-16	35.9700	35.995000	35.1100	35.2400	-2.409%	379,523	+23.014%
2026-01-15	36.4000	36.409900	35.7100	36.1100	-0.851%	296,886	+20.050%
2026-01-14	36.1300	36.485000	35.9100	36.4200	+2.103%	246,496	+19.028%
2026-01-13	36.3000	36.899900	35.6500	35.6700	-1.546%	258,313	+21.531%
2026-01-12	35.6700	36.640000	35.6700	36.2300	+1.485%	439,137	+19.652%
2026-01-09	36.0000	36.209900	35.4100	35.7000	-0.778%	349,683	+21.429%
2026-01-08	36.3000	36.580000	35.8100	35.9800	-0.936%	264,886	+20.484%
2026-01-07	35.3500	36.356400	35.3500	36.3200	+2.512%	375,881	+19.356%
2026-01-06	34.6200	35.700000	34.6000	35.4300	+2.517%	275,324	+22.354%
2026-01-05	34.9700	35.460000	34.5600	34.5600	-1.031%	392,114	+25.434%
2026-01-02	35.1700	35.490000	34.1500	34.9200	-0.342%	440,715	+24.141%
2025-12-31	35.1000	35.275000	34.8000	35.0400	+0.286%	245,675	+23.716%
2025-12-30	35.1200	35.400000	34.8100	34.9400	-0.171%	216,219	+24.070%
2025-12-29	34.7000	35.180000	34.7000	35.0000	+1.068%	209,543	+23.857%
2025-12-26	34.6550	34.740000	34.3581	34.6300	+0.290%	167,079	+25.180%
2025-12-24	34.5000	34.560000	34.1200	34.5300	+0.087%	152,285	+25.543%
2025-12-23	34.5200	34.730000	34.4115	34.5000	+0.029%	212,291	+25.652%
2025-12-22	33.9900	34.745000	33.9300	34.4900	+1.981%	265,256	+25.689%
2025-12-19	34.0100	34.150000	33.7050	33.8200	-0.529%	428,281	+28.179%
2025-12-18	33.6500	34.190000	33.4400	34.0000	+1.523%	248,888	+27.500%
2025-12-17	34.0600	34.100000	33.4400	33.4900	-1.180%	224,533	+29.442%
2025-12-16	33.0100	34.170000	33.0000	33.8900	+2.232%	415,680	+27.914%
2025-12-15	33.2800	33.640000	32.7400	33.1500	-2.241%	788,990	+30.769%
2025-12-12	34.6000	34.610000	33.4300	33.9100	-1.682%	553,397	+27.838%
2025-12-11	35.2200	35.290000	34.2000	34.4900	-3.551%	751,547	+25.689%
2025-12-10	35.9400	36.130000	35.4500	35.7600	-0.501%	283,715	+21.225%
2025-12-09	36.3600	36.370000	35.8700	35.9400	-1.507%	269,824	+20.618%
2025-12-08	36.4800	37.220000	36.3800	36.4900	+0.857%	670,057	+18.800%
2025-12-05	36.2600	36.500000	36.0400	36.1800	-0.221%	323,263	+19.818%
2025-12-04	36.2000	36.670000	36.1350	36.2600	+0.499%	363,612	+19.553%
2025-12-03	36.0000	36.450000	35.9300	36.0800	+0.613%	350,607	+20.150%
2025-12-02	35.7500	35.880000	35.2600	35.8600	+0.561%	770,893	+20.887%
2025-12-01	35.2200	35.910000	35.2200	35.6600	+1.567%	560,945	+21.565%
2025-11-28	35.2500	35.490000	35.0450	35.1100	+0.171%	169,540	+23.469%
2025-11-26	35.2500	35.550000	34.9200	35.0500	-0.284%	314,595	+23.680%
2025-11-25	34.9800	35.270000	34.4100	35.1500	+1.678%	411,782	+23.329%
2025-11-24	33.5000	34.650000	33.2600	34.5700	+3.071%	418,481	+25.398%
2025-11-21	33.1600	33.610000	32.8700	33.5400	-0.681%	393,893	+29.249%
2025-11-20	34.9500	35.210000	33.7400	33.7700	-2.680%	496,299	+28.368%
2025-11-19	35.0800	35.500000	34.6400	34.7000	-1.392%	455,162	+24.928%
2025-11-18	34.5700	35.370000	34.2500	35.1900	+1.383%	471,748	+23.188%
2025-11-17	34.5100	35.590000	34.3000	34.7100	+0.580%	795,873	+24.892%
2025-11-14	33.8000	34.700000	33.1700	34.5100	+1.232%	319,602	+25.616%
2025-11-13	34.3900	34.840000	33.9900	34.0900	-0.757%	306,614	+27.163%
2025-11-12	34.2500	34.689400	33.9600	34.3500	+0.351%	535,020	+26.201%
2025-11-11	34.8100	34.810000	33.9200	34.2300	-1.241%	461,659	+26.643%
2025-11-10	33.0300	34.770000	32.4700	34.6600	+9.407%	1,096,256	+25.072%
2025-11-07	31.8000	31.825000	31.2600	31.6800	-0.377%	321,734	+36.837%
2025-11-06	31.5500	32.280000	31.2501	31.8000	-0.063%	366,226	+36.321%
2025-11-05	31.0000	31.940000	30.9556	31.8200	+2.513%	250,630	+36.235%
2025-11-04	31.2500	31.370000	30.6800	31.0400	-1.554%	404,067	+39.659%
2025-11-03	31.5500	31.830000	31.3600	31.5300	0.000%	325,434	+37.488%
2025-10-31	30.8000	31.725000	30.5750	31.5300	+2.838%	406,838	+37.488%
2025-10-30	30.4000	30.670000	30.3000	30.6600	+0.492%	246,682	+41.389%
2025-10-29	30.0300	30.700000	30.0300	30.5100	+1.295%	468,200	+42.085%
2025-10-28	29.3300	30.405800	29.3300	30.1200	+3.328%	448,030	+43.924%
2025-10-27	28.7800	29.340000	28.7600	29.1500	+2.388%	326,675	+48.714%
2025-10-24	28.5000	28.800000	28.1320	28.4700	-0.280%	348,471	+52.266%
2025-10-23	28.3000	28.630000	28.1100	28.5500	+1.601%	216,660	+51.839%
2025-10-22	28.0800	28.280000	27.8110	28.1000	+0.357%	236,247	+54.270%
2025-10-21	28.3200	28.467800	27.9450	28.0000	-0.920%	259,551	+54.821%
2025-10-20	28.5200	28.955000	28.1600	28.2600	-0.633%	266,540	+53.397%
2025-10-17	28.2800	28.640000	28.1600	28.4400	+0.388%	256,213	+52.426%
2025-10-16	28.6600	29.120000	28.2167	28.3300	-0.246%	325,139	+53.018%
2025-10-15	28.0900	28.700000	28.0500	28.4000	+2.048%	394,977	+52.641%
2025-10-14	27.5000	27.939900	27.2800	27.8300	+0.180%	424,912	+55.767%
2025-10-13	27.8900	28.110000	27.7300	27.7800	+1.350%	376,928	+56.048%
2025-10-10	28.3500	28.700000	27.2900	27.4100	-3.316%	405,276	+58.154%
2025-10-09	28.6000	28.920000	28.2300	28.3500	-1.082%	324,685	+52.910%
2025-10-08	29.3600	29.461100	28.5501	28.6600	-1.916%	391,162	+51.256%
2025-10-07	29.8700	29.993000	29.1000	29.2200	-2.340%	356,217	+48.357%
2025-10-06	30.9200	30.920000	29.8301	29.9200	-1.998%	337,557	+44.886%
2025-10-03	30.6100	30.720000	30.3121	30.5300	-0.098%	211,833	+41.991%
2025-10-02	30.8500	30.921800	30.4850	30.5600	-0.326%	196,785	+41.852%
2025-10-01	30.5200	30.840000	30.1500	30.6600	-0.130%	239,439	+41.389%
2025-09-30	30.9000	31.070000	30.4600	30.7000	-0.712%	335,755	+41.205%
2025-09-29	31.9500	31.950000	30.5600	30.9200	-3.011%	463,966	+40.201%
2025-09-26	32.0100	32.200000	31.8000	31.8800	+0.126%	185,908	+35.979%
2025-09-25	31.9100	31.930000	31.4400	31.8400	-0.655%	298,775	+36.149%
2025-09-24	32.4000	32.490000	31.9500	32.0500	-0.835%	193,794	+35.257%
2025-09-23	32.0000	32.490000	32.0000	32.3200	+0.591%	269,778	+34.127%
2025-09-22	31.9000	32.200000	31.8800	32.1300	+0.847%	206,904	+34.921%
2025-09-19	32.9400	32.940000	31.8300	31.8600	-3.630%	563,602	+36.064%
2025-09-18	32.4900	33.075000	32.4100	33.0600	+1.817%	254,193	+31.125%
2025-09-17	31.9800	32.660000	31.9100	32.4700	+1.596%	252,840	+33.508%
2025-09-16	32.6100	32.640000	31.8900	31.9600	-1.752%	285,438	+35.638%
2025-09-15	32.2000	33.050000	32.1800	32.5300	+1.879%	351,886	+33.262%
2025-09-12	31.8500	32.450000	31.8500	31.9300	-0.094%	429,829	+35.766%
2025-09-11	31.4000	31.970000	31.0000	31.9600	+2.141%	291,402	+35.638%
2025-09-10	31.5700	31.675500	31.1100	31.2900	-1.137%	387,917	+38.543%
2025-09-09	31.7000	31.779300	31.4500	31.6500	-0.063%	189,663	+36.967%
2025-09-08	31.3900	31.745000	31.2900	31.6700	+0.892%	287,847	+36.880%
2025-09-05	30.8000	31.410000	30.8000	31.3900	+1.619%	266,502	+38.101%
2025-09-04	30.6000	30.970000	30.5800	30.8900	+0.684%	260,873	+40.337%
2025-09-03	30.2000	30.709900	30.2000	30.6800	+1.623%	350,156	+41.297%
2025-09-02	30.0000	30.440000	30.0000	30.1900	+0.466%	387,586	+43.591%
2025-08-29	30.2100	30.350000	29.8905	30.0500	-0.365%	290,779	+44.260%
2025-08-28	29.9700	30.180000	29.8200	30.1600	+0.600%	243,330	+43.733%
2025-08-27	29.5500	30.015000	29.5000	29.9800	+0.672%	299,791	+44.596%
2025-08-26	29.5300	29.951500	29.4000	29.7800	+0.710%	332,783	+45.567%
2025-08-25	29.7700	29.770000	29.2800	29.5700	-0.705%	334,137	+46.601%
2025-08-22	29.5700	30.100000	29.3819	29.7800	-0.997%	305,517	+45.567%
2025-08-21	29.9100	30.170000	29.7651	30.0800	+0.804%	325,689	+44.116%
2025-08-20	29.9500	30.189900	29.6500	29.8400	-0.367%	322,414	+45.275%
2025-08-19	30.6000	30.665000	29.8400	29.9500	-2.633%	501,893	+44.741%
2025-08-18	30.2800	30.780000	30.1900	30.7600	+1.585%	323,830	+40.930%
2025-08-15	30.2800	30.390000	30.1500	30.2800	0.000%	211,423	+43.164%
2025-08-14	30.6300	30.640000	30.2100	30.2800	-1.368%	295,664	+43.164%
2025-08-13	30.8100	30.950000	30.5800	30.7000	+0.065%	416,297	+41.205%
2025-08-12	30.3000	30.793400	30.2606	30.6800	+1.893%	367,120	+41.297%
2025-08-11	29.9100	30.340500	29.8200	30.1100	+0.702%	356,930	+43.972%
2025-08-08	30.2000	30.540000	29.9000	29.9000	-0.631%	389,379	+44.983%
2025-08-07	30.2500	30.536200	29.8500	30.0900	-0.824%	497,042	+44.068%
2025-08-06	29.5100	30.976700	29.5100	30.3400	+4.047%	904,533	+42.881%
2025-08-05	29.6500	29.670000	28.6300	29.1600	+1.994%	745,879	+48.663%
2025-08-04	28.3400	28.772500	28.2400	28.5900	+1.239%	366,934	+51.626%
2025-08-01	28.2500	28.360000	27.8200	28.2400	-0.982%	269,801	+53.506%
2025-07-31	28.6000	28.780000	28.3500	28.5200	-0.349%	371,674	+51.999%
2025-07-30	28.9500	29.170000	28.6200	28.6200	-1.242%	375,524	+51.468%
2025-07-29	29.0100	29.135000	28.7149	28.9800	-0.412%	264,597	+49.586%
2025-07-28	29.0600	29.106000	28.8750	29.1000	+0.379%	169,120	+48.969%
2025-07-25	29.1000	29.230000	28.8000	28.9900	-0.583%	253,839	+49.534%
2025-07-24	28.8900	29.230000	28.7800	29.1600	+1.005%	388,198	+48.663%
2025-07-23	28.2500	28.890000	28.1837	28.8700	+2.777%	379,948	+50.156%
2025-07-22	27.9300	28.290000	27.9300	28.0900	+1.116%	365,872	+54.325%
2025-07-21	27.8400	28.075000	27.5700	27.7800	-0.251%	223,855	+56.048%
2025-07-18	28.2500	28.300000	27.7600	27.8500	-0.925%	320,108	+55.655%
2025-07-17	27.8100	28.250000	27.6828	28.1100	+1.590%	336,588	+54.216%
2025-07-16	27.3600	27.700000	27.2000	27.6700	+1.355%	419,976	+56.668%
2025-07-15	27.7500	27.750000	27.2500	27.3000	-1.515%	226,542	+58.791%
2025-07-14	27.9000	27.925000	27.3750	27.7200	-0.610%	257,497	+56.385%
2025-07-11	27.6200	28.080000	27.6000	27.8900	+0.978%	259,525	+55.432%
2025-07-10	27.0000	27.690000	26.8000	27.6200	+2.600%	341,394	+56.951%
2025-07-09	27.5000	27.500000	26.8100	26.9200	-1.428%	295,234	+61.033%
2025-07-08	27.1600	27.600000	27.1200	27.3100	+0.961%	331,011	+58.733%
2025-07-07	26.6000	27.450000	26.6000	27.0500	+1.197%	505,097	+60.259%
2025-07-03	26.7100	26.860000	26.6000	26.7300	+0.716%	150,760	+62.177%
2025-07-02	26.2800	26.700000	26.1156	26.5400	+1.414%	313,020	+63.338%
2025-07-01	26.2900	26.470000	25.9950	26.1700	-0.532%	311,182	+65.648%
2025-06-30	26.5600	26.560000	26.0500	26.3100	-0.941%	322,398	+64.766%
2025-06-27	26.3300	26.930000	26.2900	26.5600	+1.258%	270,841	+63.215%
2025-06-26	26.2500	26.430000	26.1200	26.2300	+0.306%	257,647	+65.269%
2025-06-25	25.9300	26.350000	25.8019	26.1500	+0.848%	362,467	+65.774%
2025-06-24	25.6500	26.130000	25.4450	25.9300	+1.052%	325,800	+67.181%
2025-06-23	26.0700	26.191900	25.4900	25.6600	-1.497%	412,791	+68.940%
2025-06-20	26.8100	26.865000	25.9900	26.0500	-2.690%	501,020	+66.411%
2025-06-18	26.2700	26.803800	26.2700	26.7700	+1.826%	351,464	+61.935%
2025-06-17	26.1300	26.440000	25.9600	26.2900	+0.612%	340,946	+64.892%
2025-06-16	26.4700	26.660000	26.0200	26.1300	-1.247%	401,809	+65.901%
2025-06-13	26.1100	26.560000	25.8300	26.4600	+1.263%	347,804	+63.832%
2025-06-12	25.7700	26.190000	25.6500	26.1300	+1.397%	536,762	+65.901%
2025-06-11	25.3500	25.880000	25.3000	25.7700	+2.100%	414,050	+68.219%
2025-06-10	25.7000	25.800000	25.1500	25.2400	-1.598%	235,839	+71.751%
2025-06-09	25.7500	25.942600	25.6500	25.6500	-0.272%	283,004	+69.006%
2025-06-06	25.5000	25.750000	25.3000	25.7200	+1.460%	214,292	+68.546%
2025-06-05	25.2700	25.440000	25.1133	25.3500	+0.198%	289,678	+71.006%
2025-06-04	25.2000	25.739600	25.1950	25.3000	+0.717%	310,657	+71.344%
2025-06-03	24.8900	25.175000	24.5100	25.1200	-0.040%	394,841	+72.572%
2025-06-02	24.9800	25.220000	24.5900	25.1300	+1.127%	317,419	+72.503%
2025-05-30	25.0000	25.020000	24.6300	24.8500	-0.798%	279,575	+74.447%
2025-05-29	25.1100	25.295000	24.9500	25.0500	+0.522%	324,775	+73.054%
2025-05-28	24.8300	25.090000	24.4500	24.9200	+0.080%	471,159	+73.957%
2025-05-27	24.5700	25.049600	24.4500	24.9000	+1.716%	415,609	+74.096%
2025-05-23	24.0500	24.480000	23.9500	24.4800	-1.884%	415,214	+77.083%
2025-05-22	25.0400	25.475900	24.2100	24.9500	-2.729%	801,383	+73.747%
2025-05-21	25.8600	26.210000	25.5350	25.6500	-0.039%	495,117	+69.006%
2025-05-20	26.3500	26.650000	25.4200	25.6600	-2.729%	828,198	+68.940%
2025-05-19	26.2100	26.600000	25.7500	26.3800	+5.058%	1,160,338	+64.329%
2025-05-16	24.8000	25.160000	24.6900	25.1100	+1.455%	520,558	+72.640%
2025-05-15	24.5000	24.885000	24.3500	24.7500	+0.406%	318,751	+75.152%
2025-05-14	24.6800	25.130000	24.4816	24.6500	+1.025%	544,139	+75.862%
2025-05-13	23.4500	24.500000	23.4500	24.4000	+5.037%	443,126	+77.664%
2025-05-12	22.9800	23.560000	22.9400	23.2300	+5.256%	535,687	+86.612%
2025-05-09	22.0000	22.180000	21.7690	22.0700	+0.547%	190,448	+96.420%
2025-05-08	21.6500	22.000000	21.5000	21.9500	+2.331%	213,784	+97.494%
2025-05-07	21.5200	21.650000	21.2600	21.4500	0.000%	242,308	+102.098%
2025-05-06	22.0600	22.124700	21.4200	21.4500	-2.765%	275,064	+102.098%
2025-05-05	21.8700	22.231900	21.8333	22.0600	+0.455%	318,234	+96.510%
2025-05-02	21.8600	22.150000	21.7300	21.9600	+1.903%	246,656	+97.404%
2025-05-01	21.5900	21.764600	21.3400	21.5500	+0.139%	215,981	+101.160%
2025-04-30	21.2000	21.605000	21.0500	21.5200	+0.514%	223,028	+101.441%
2025-04-29	21.1600	21.490000	21.1600	21.4100	+0.516%	250,788	+102.475%
2025-04-28	21.1400	21.489200	21.1400	21.3000	+0.330%	215,442	+103.521%
2025-04-25	21.0000	21.350000	20.9200	21.2300	+0.473%	160,006	+104.192%
2025-04-24	20.8200	21.150000	20.5000	21.1300	+1.782%	186,484	+105.159%
2025-04-23	20.4400	20.890000	20.4000	20.7600	+3.696%	316,816	+108.815%
2025-04-22	20.4000	20.540000	19.7700	20.0200	-0.694%	274,554	+116.533%
2025-04-21	20.5200	20.560000	19.8400	20.1600	-1.850%	369,396	+115.030%
2025-04-17	20.2800	20.620000	20.2375	20.5400	+1.834%	184,052	+111.052%
2025-04-16	20.3600	20.550000	20.0500	20.1700	-0.787%	260,675	+114.923%
2025-04-15	20.3400	20.520000	20.1800	20.3300	0.000%	314,633	+113.232%
2025-04-14	20.2200	20.530000	19.9540	20.3300	+2.470%	413,425	+113.232%
2025-04-11	19.2100	19.860000	19.1075	19.8400	+4.863%	464,308	+118.498%
2025-04-10	19.5000	19.500000	18.6700	18.9200	-2.974%	554,689	+129.123%
2025-04-09	18.1600	19.915600	17.7301	19.5000	+6.849%	1,066,445	+122.308%
2025-04-08	19.6200	19.620000	18.0810	18.2500	-4.099%	706,431	+137.534%
2025-04-07	18.6100	19.770000	18.3600	19.0300	-1.091%	841,570	+127.798%
2025-04-04	20.0800	20.300000	18.9600	19.2400	-7.810%	1,036,607	+125.312%
2025-04-03	22.5200	22.520000	20.8650	20.8700	-9.849%	792,728	+107.714%
2025-04-02	23.0000	23.210000	22.7200	23.1500	+0.173%	372,653	+87.257%
2025-04-01	22.8500	23.150000	22.7100	23.1100	+1.138%	332,447	+87.581%
2025-03-31	22.8000	22.944400	22.4201	22.8500	-0.997%	379,134	+89.716%
2025-03-28	22.9500	23.260000	22.8500	23.0800	+0.830%	310,569	+87.825%
2025-03-27	23.2400	23.310000	22.7604	22.8900	-1.928%	332,170	+89.384%
2025-03-26	23.3900	23.550000	23.2300	23.3400	-0.043%	250,099	+85.733%
2025-03-25	23.7100	23.895000	23.3209	23.3500	-0.891%	224,978	+85.653%
2025-03-24	23.6500	23.750000	23.4250	23.5600	+1.029%	300,703	+83.998%
2025-03-21	23.6100	23.768000	23.2900	23.3200	-2.345%	466,756	+85.892%
2025-03-20	23.6900	23.975000	23.3900	23.8800	+1.015%	329,252	+81.533%
2025-03-19	23.3500	23.880000	23.1400	23.6400	+1.984%	373,745	+83.376%
2025-03-18	23.0700	23.310000	22.8800	23.1800	+1.090%	236,418	+87.015%
2025-03-17	23.2900	23.510000	22.8700	22.9300	-1.376%	457,648	+89.054%
2025-03-14	23.0900	23.250000	22.8500	23.2500	+1.175%	288,738	+86.452%
2025-03-13	23.4900	23.650000	22.9200	22.9800	-2.046%	289,526	+88.642%
2025-03-12	23.5100	23.650000	23.2000	23.4600	+0.342%	348,688	+84.783%
2025-03-11	22.9700	23.400000	22.8500	23.3800	+2.589%	473,254	+85.415%
2025-03-10	23.2400	23.280000	22.5100	22.7900	-2.732%	412,345	+90.215%
2025-03-07	23.3100	24.090000	23.2200	23.4300	+0.644%	533,907	+85.019%
2025-03-06	22.9500	23.290000	22.6022	23.2800	+0.954%	871,124	+86.211%
2025-03-05	22.7800	23.680000	22.4700	23.0600	+8.161%	1,001,371	+87.988%
2025-03-04	21.1850	21.482000	20.8200	21.3200	-0.047%	357,701	+103.330%
2025-03-03	21.8500	21.960300	21.2299	21.3300	-2.290%	407,581	+103.235%
2025-02-28	21.9300	22.210000	21.7000	21.8300	-1.043%	651,680	+98.580%
2025-02-27	22.3000	22.360000	21.8500	22.0600	-1.298%	574,880	+96.510%
2025-02-26	21.9800	22.600000	21.9800	22.3500	+1.776%	526,177	+93.960%
2025-02-25	22.2100	22.500000	21.8801	21.9600	-1.392%	396,823	+97.404%
2025-02-24	22.2300	22.490000	21.9000	22.2700	-1.721%	370,572	+94.656%
2025-02-21	23.0700	23.140000	22.5400	22.6600	-1.777%	483,616	+91.306%
2025-02-20	22.9600	23.269400	22.7630	23.0700	+0.043%	328,676	+87.906%
2025-02-19	22.8500	23.300000	22.7000	23.0600	+1.274%	510,103	+87.988%
2025-02-18	22.7900	23.027500	22.6800	22.7700	+0.663%	347,622	+90.382%
2025-02-14	22.8100	22.921700	22.4000	22.6200	+0.533%	290,631	+91.645%
2025-02-13	22.4700	22.690000	22.3000	22.5000	+0.357%	297,657	+92.667%
2025-02-12	22.1000	22.478700	22.0300	22.4200	+1.037%	223,863	+93.354%
2025-02-11	21.9100	22.300000	21.8625	22.1900	+1.139%	300,287	+95.358%
2025-02-10	21.7600	22.100000	21.6700	21.9400	+1.433%	217,854	+97.584%
2025-02-07	21.7000	21.749900	21.5000	21.6300	-0.046%	188,832	+100.416%
2025-02-06	21.9300	21.955000	21.4550	21.6400	-0.734%	220,553	+100.323%

.dark-mode .X5zqvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5zqvb{ color: #333333; background-color: white; border: 2px solid #333333; }GSLGlobal Ship Lease, Inc.stock NYSE

GSL
Global Ship Lease, Inc.
stock NYSE