Dark

GSL
Global Ship Lease, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

44.15USD+0.273%(+0.12)300,185

37.84Bid 51.01Ask 13.17Spread

Pre-market

Sep 30, 2026 9:12:30 AM EDT

44.28USD+0.568%(+0.25)861

After-hours

Sep 28, 2026 4:10:30 PM EDT

43.73USD-0.046%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	44.6900	44.950000	44.0700	44.1500	+0.273%	300,185	0.000%
2026-09-29	43.7900	44.325000	43.2500	44.0300	+0.686%	290,893	+0.273%
2026-09-28	44.7000	44.700000	43.6100	43.7300	-1.353%	387,786	+0.960%
2026-09-25	44.2300	44.359600	43.4001	44.3300	+0.499%	296,648	-0.406%
2026-09-24	44.2900	45.000000	44.0600	44.1100	-0.965%	384,537	+0.091%
2026-09-23	44.8000	44.885000	44.1100	44.5400	-0.669%	356,728	-0.876%
2026-09-22	45.0200	45.690000	44.3900	44.8400	-1.645%	492,215	-1.539%
2026-09-21	45.5000	46.339200	45.0200	45.5900	-0.545%	270,971	-3.159%
2026-09-18	46.0900	46.160000	45.7000	45.8400	-0.629%	303,655	-3.687%
2026-09-17	45.9400	46.570000	45.1900	46.1300	+1.608%	293,115	-4.292%
2026-09-16	45.5000	45.890000	45.1700	45.4000	-0.504%	209,516	-2.753%
2026-09-15	45.7900	45.980000	45.2423	45.6300	-0.240%	216,518	-3.243%
2026-09-14	45.9000	45.900000	44.9250	45.7400	-0.175%	231,535	-3.476%
2026-09-11	45.6000	46.050000	45.4600	45.8200	+0.615%	173,052	-3.645%
2026-09-10	45.2500	45.570000	44.7828	45.5400	+1.155%	244,466	-3.052%
2026-09-09	44.7100	45.120000	44.2757	45.0200	+0.693%	277,677	-1.932%
2026-09-08	46.1500	46.190000	44.6700	44.7100	-3.642%	394,187	-1.253%
2026-09-04	46.2200	46.500000	46.0700	46.4000	+1.443%	206,997	-4.849%
2026-09-03	45.4700	46.000000	45.2000	45.7400	+1.352%	320,046	-3.476%
2026-09-02	44.5900	45.230100	44.5100	45.1300	+1.461%	209,586	-2.172%
2026-09-01	44.5700	45.050000	44.2700	44.4800	-0.157%	252,411	-0.742%
2026-08-31	44.5000	44.990000	44.1001	44.5500	+0.067%	282,928	-0.898%
2026-08-28	44.5700	45.300000	44.3000	44.5200	-1.045%	241,355	-0.831%
2026-08-27	44.3000	45.430000	44.2900	44.9900	+1.787%	387,430	-1.867%
2026-08-26	44.9300	45.120000	44.0500	44.2000	-2.428%	394,376	-0.113%
2026-08-25	44.5700	45.450000	44.0000	45.3000	+1.478%	289,190	-2.539%
2026-08-24	44.0600	44.800000	43.6300	44.6400	+1.848%	340,612	-1.098%
2026-08-21	43.0700	44.469900	43.0700	43.8300	+1.037%	339,380	+0.730%
2026-08-20	43.5000	44.000000	43.2500	43.3800	-0.230%	297,171	+1.775%
2026-08-19	43.4900	43.655000	43.0000	43.4800	+0.602%	240,351	+1.541%
2026-08-18	43.4500	43.592300	42.8900	43.2200	-0.369%	300,664	+2.152%
2026-08-17	42.5000	43.479900	42.4211	43.3800	+2.869%	344,093	+1.775%
2026-08-14	41.8100	42.380000	41.6700	42.1700	+1.663%	317,073	+4.695%
2026-08-13	41.5800	42.480000	41.4700	41.4800	+0.582%	638,406	+6.437%
2026-08-12	40.9600	41.520000	40.6400	41.2400	+1.128%	331,262	+7.056%
2026-08-11	41.7500	41.900000	40.1150	40.7800	-2.627%	696,716	+8.264%
2026-08-10	43.2700	43.270000	41.7062	41.8800	-1.320%	386,513	+5.420%
2026-08-07	42.8000	43.299900	41.7027	42.4400	-0.841%	502,808	+4.029%
2026-08-06	43.0300	43.440000	42.1400	42.8000	+0.258%	629,775	+3.154%
2026-08-05	43.2800	43.525000	41.9800	42.6900	-1.749%	410,262	+3.420%
2026-08-04	43.9900	44.170000	43.2065	43.4500	-1.340%	416,150	+1.611%
2026-08-03	44.2200	44.280000	43.4600	44.0400	-0.677%	283,296	+0.250%
2026-07-31	44.5400	44.690000	43.7200	44.3400	-0.292%	241,599	-0.429%
2026-07-30	43.8000	44.580000	43.1850	44.4700	+2.607%	263,654	-0.720%
2026-07-29	43.5000	43.915400	43.0500	43.3400	-0.596%	205,609	+1.869%
2026-07-28	43.1900	43.600000	42.7300	43.6000	+1.066%	294,686	+1.261%
2026-07-27	43.1800	43.890000	42.9180	43.1400	-1.078%	293,228	+2.341%
2026-07-24	43.0200	43.890000	43.0200	43.6100	+1.371%	332,045	+1.238%
2026-07-23	41.8900	43.123995	41.8900	43.0200	+2.282%	293,660	+2.627%
2026-07-22	42.3000	42.498600	41.9400	42.0600	+0.024%	266,954	+4.969%
2026-07-21	41.3900	42.290000	41.0000	42.0500	+2.311%	300,364	+4.994%
2026-07-20	40.5600	41.450000	40.4832	41.1000	+2.341%	256,553	+7.421%
2026-07-17	41.3800	41.380000	40.1600	40.1600	-3.531%	368,897	+9.935%
2026-07-16	41.1400	42.010000	41.1400	41.6300	+1.191%	313,768	+6.053%
2026-07-15	41.4200	41.450000	40.6900	41.1400	-0.242%	240,217	+7.316%
2026-07-14	41.0000	41.640000	40.9001	41.2400	+1.054%	307,417	+7.056%
2026-07-13	40.4200	40.950000	40.4200	40.8100	+1.872%	228,902	+8.184%
2026-07-10	39.5300	40.300000	39.5300	40.0600	+1.572%	243,354	+10.210%
2026-07-09	39.8100	39.815000	38.6600	39.4400	-1.004%	441,149	+11.942%
2026-07-08	39.3200	39.860000	39.0001	39.8400	+2.259%	251,851	+10.818%
2026-07-07	39.1700	39.440000	38.8900	38.9600	-0.077%	181,882	+13.321%
2026-07-06	38.2100	39.433000	38.0000	38.9900	+2.309%	268,080	+13.234%
2026-07-02	38.3400	38.930000	38.0600	38.1100	+0.873%	201,422	+15.849%
2026-07-01	37.6000	38.399900	37.5262	37.7800	+0.479%	201,219	+16.861%
2026-06-30	37.7400	38.000000	37.1500	37.6000	-0.371%	300,847	+17.420%
2026-06-29	37.8300	37.885400	37.3600	37.7400	-0.132%	249,484	+16.985%
2026-06-26	37.9400	37.940000	37.0900	37.7900	-0.788%	312,430	+16.830%
2026-06-25	38.6300	39.000000	37.8750	38.0900	-1.551%	235,862	+15.910%
2026-06-24	38.8300	39.100000	38.3900	38.6900	-0.897%	283,833	+14.112%
2026-06-23	38.1900	39.420000	38.0700	39.0400	+1.879%	285,648	+13.089%
2026-06-22	37.8800	38.880000	37.8400	38.3200	+1.135%	403,441	+15.214%
2026-06-18	37.9000	38.230000	37.3400	37.8900	-0.237%	369,463	+16.522%
2026-06-17	38.9600	39.175000	37.8000	37.9800	-2.063%	252,004	+16.245%
2026-06-16	39.3700	39.505000	38.5400	38.7800	-1.423%	299,710	+13.847%
2026-06-15	40.0700	40.470000	39.2100	39.3400	-1.822%	346,310	+12.227%
2026-06-12	38.8200	40.070000	38.7800	40.0700	+3.594%	256,408	+10.182%
2026-06-11	38.3400	38.920000	38.3400	38.6800	+1.442%	174,042	+14.142%
2026-06-10	38.3900	39.070000	38.0700	38.1300	-1.115%	261,450	+15.788%
2026-06-09	38.2100	38.620000	37.9800	38.5600	+1.903%	267,269	+14.497%
2026-06-08	38.4800	38.480000	37.5500	37.8400	-0.761%	303,654	+16.675%
2026-06-05	37.1400	38.620000	37.1400	38.1300	+0.554%	336,928	+15.788%
2026-06-04	37.5100	38.250000	37.5100	37.9200	+1.039%	296,975	+16.429%
2026-06-03	37.2800	38.080000	37.2300	37.5300	-0.106%	378,749	+17.639%
2026-06-02	37.9800	38.190000	37.5100	37.5700	-0.949%	328,438	+17.514%
2026-06-01	36.4500	38.060000	36.3000	37.9300	+4.117%	451,647	+16.399%
2026-05-29	36.4600	36.690000	36.1480	36.4300	-0.082%	351,574	+21.191%
2026-05-28	36.7900	38.320000	36.2700	36.4600	-0.762%	576,063	+21.092%
2026-05-27	37.3600	37.600000	36.4400	36.7400	-2.131%	579,881	+20.169%
2026-05-26	38.0100	38.740000	37.2400	37.5400	-1.262%	599,331	+17.608%
2026-05-22	39.1700	39.970000	37.3900	38.0200	-7.132%	877,919	+16.123%
2026-05-21	41.3800	41.750300	40.9000	40.9400	-1.207%	339,205	+7.841%
2026-05-20	40.7400	41.640000	40.5750	41.4400	+2.854%	330,476	+6.540%
2026-05-19	41.2000	41.200000	40.1200	40.2900	-2.469%	260,753	+9.581%
2026-05-18	41.0200	41.550000	40.7151	41.3100	+1.101%	515,208	+6.875%
2026-05-15	41.1600	41.700000	40.7300	40.8600	-1.257%	286,083	+8.052%
2026-05-14	41.3000	41.740000	40.9032	41.3800	+0.315%	250,757	+6.694%
2026-05-13	41.9700	42.077500	40.9200	41.2500	-1.292%	292,403	+7.030%
2026-05-12	41.5500	41.965000	41.1000	41.7900	+0.024%	355,860	+5.647%
2026-05-11	42.4200	42.700000	41.5100	41.7800	-1.206%	279,117	+5.673%
2026-05-08	41.8000	42.660000	41.7350	42.2900	+1.830%	278,751	+4.398%
2026-05-07	41.7100	42.060000	41.2900	41.5300	-0.192%	400,211	+6.309%
2026-05-06	41.7000	42.135100	41.0601	41.6100	+0.265%	444,611	+6.104%
2026-05-05	40.1000	41.715000	40.1000	41.5000	+4.403%	523,790	+6.386%
2026-05-04	40.2500	40.500000	39.7300	39.7500	-2.021%	243,750	+11.069%
2026-05-01	40.4900	40.695000	40.0000	40.5700	+0.421%	242,302	+8.824%
2026-04-30	40.4900	40.880000	40.1000	40.4000	+2.460%	250,360	+9.282%
2026-04-29	39.3200	39.690000	38.8000	39.4300	-0.580%	187,594	+11.971%
2026-04-28	39.4500	39.980000	39.0000	39.6600	+1.303%	283,152	+11.321%
2026-04-27	38.7300	39.350000	38.6800	39.1500	+1.583%	407,513	+12.771%
2026-04-24	38.0800	38.540000	37.6000	38.5400	+2.364%	216,929	+14.556%
2026-04-23	38.4000	38.500000	37.6000	37.6500	-1.491%	152,576	+17.264%
2026-04-22	37.7500	38.265000	37.2750	38.2200	+2.329%	353,059	+15.515%
2026-04-21	38.5900	38.760000	37.3200	37.3500	-3.088%	218,147	+18.206%
2026-04-20	38.8600	39.000000	38.2600	38.5400	-1.053%	198,061	+14.556%
2026-04-17	39.5600	40.000000	38.8500	38.9500	-0.688%	323,553	+13.350%
2026-04-16	38.8000	39.400000	38.6000	39.2200	+0.797%	283,563	+12.570%
2026-04-15	39.1800	39.439900	38.6601	38.9100	+0.284%	176,256	+13.467%
2026-04-14	39.1000	39.329900	38.7700	38.8000	-0.385%	217,287	+13.789%
2026-04-13	38.3200	38.970000	38.1301	38.9500	+1.644%	251,319	+13.350%
2026-04-10	38.2600	38.740000	38.0300	38.3200	+0.131%	175,656	+15.214%
2026-04-09	38.9200	39.200000	37.9100	38.2700	-1.645%	266,175	+15.365%
2026-04-08	38.2700	39.040000	38.2700	38.9100	+2.665%	185,140	+13.467%
2026-04-07	38.6900	39.000000	37.7400	37.9000	-2.646%	184,333	+16.491%
2026-04-06	38.4000	38.950000	38.0120	38.9300	+1.354%	300,048	+13.409%
2026-04-02	37.2100	38.440000	37.2100	38.4100	+2.046%	187,547	+14.944%
2026-04-01	37.5800	38.130000	37.3200	37.6400	+1.101%	280,850	+17.295%
2026-03-31	36.3800	37.300000	36.2350	37.2300	+3.532%	344,308	+18.587%
2026-03-30	37.0000	37.125000	35.7700	35.9600	-1.883%	378,920	+22.775%
2026-03-27	37.5200	37.900100	36.5900	36.6500	-3.781%	372,620	+20.464%
2026-03-26	38.2000	38.950000	37.9269	38.0900	-1.039%	303,542	+15.910%
2026-03-25	39.8200	39.820000	38.3601	38.4900	-2.433%	289,993	+14.705%
2026-03-24	38.3000	39.520000	38.2300	39.4500	+3.191%	381,438	+11.914%
2026-03-23	38.1800	38.465000	37.5000	38.2300	+1.138%	367,653	+15.485%
2026-03-20	38.6800	38.680000	37.5400	37.8000	-2.376%	1,093,685	+16.799%
2026-03-19	37.8000	38.760000	37.5010	38.7200	+0.912%	364,700	+14.024%
2026-03-18	38.3500	38.979900	38.3100	38.3700	+0.603%	376,728	+15.064%
2026-03-17	38.0000	38.550000	37.9400	38.1400	+0.846%	398,955	+15.758%
2026-03-16	37.6800	38.170000	37.6500	37.8200	+1.749%	463,118	+16.737%
2026-03-13	37.5600	37.694500	36.9700	37.1700	-0.668%	359,408	+18.779%
2026-03-12	38.3000	38.340000	37.2900	37.4200	-3.232%	371,757	+17.985%
2026-03-11	39.4000	39.640000	38.3550	38.6700	-2.422%	315,593	+14.171%
2026-03-10	39.5100	40.125000	38.9800	39.6300	+1.226%	454,983	+11.406%
2026-03-09	38.5800	39.210000	37.6900	39.1500	+0.876%	669,510	+12.771%
2026-03-06	37.8600	39.451300	37.5300	38.8100	+0.753%	639,756	+13.759%
2026-03-05	38.8000	39.750000	36.6700	38.5200	-4.227%	923,005	+14.616%
2026-03-04	39.9100	40.520000	39.4100	40.2200	+0.174%	543,590	+9.771%
2026-03-03	39.9500	40.625000	38.8700	40.1500	-2.311%	420,628	+9.963%
2026-03-02	40.9700	41.400000	39.8600	41.1000	+0.049%	603,864	+7.421%
2026-02-27	40.4900	41.130000	40.4800	41.0800	+1.658%	496,209	+7.473%
2026-02-26	39.9500	40.660000	39.6300	40.4100	+1.304%	403,258	+9.255%
2026-02-25	39.2800	39.910000	38.7900	39.8900	+1.812%	448,519	+10.679%
2026-02-24	38.9500	39.330000	38.5000	39.1800	-0.760%	485,123	+12.685%
2026-02-23	40.1900	40.339900	39.3000	39.4800	-1.937%	418,687	+11.829%
2026-02-20	39.0500	40.370000	39.0500	40.2600	+2.626%	379,664	+9.662%
2026-02-19	38.9500	39.300000	38.6400	39.2300	+0.538%	273,629	+12.541%
2026-02-18	39.0000	39.170000	38.5800	39.0200	+0.438%	267,726	+13.147%
2026-02-17	38.4400	39.020000	38.1500	38.8500	+1.835%	368,651	+13.642%
2026-02-13	37.2000	38.150000	37.0600	38.1500	+2.581%	261,620	+15.727%
2026-02-12	38.0900	38.300000	36.5800	37.1900	-1.588%	299,616	+18.715%
2026-02-11	37.6000	38.250000	37.2350	37.7900	+1.477%	243,550	+16.830%
2026-02-10	37.3200	37.950000	37.2100	37.2400	-0.161%	222,942	+18.555%
2026-02-09	36.4100	37.460000	36.4100	37.3000	+1.746%	353,520	+18.365%
2026-02-06	35.5400	36.730000	35.4650	36.6600	+3.093%	281,414	+20.431%
2026-02-05	35.6000	36.000000	35.3100	35.5600	-1.222%	305,262	+24.156%
2026-02-04	37.1800	37.500000	35.5800	36.0000	-3.718%	414,303	+22.639%
2026-02-03	38.2500	38.520000	36.6500	37.3900	-1.579%	325,163	+18.080%
2026-02-02	37.3200	38.000000	36.8000	37.9900	+1.199%	274,093	+16.215%
2026-01-30	37.1700	37.700000	37.0200	37.5400	-0.080%	235,042	+17.608%
2026-01-29	37.7500	38.139900	36.4700	37.5700	+0.160%	327,901	+17.514%
2026-01-28	37.2500	37.815000	37.1200	37.5100	+0.833%	398,198	+17.702%
2026-01-27	36.8000	37.789900	36.7500	37.2000	+1.918%	430,364	+18.683%
2026-01-26	36.3500	36.620000	36.1700	36.5000	+1.136%	270,610	+20.959%
2026-01-23	36.2500	36.650000	36.0500	36.0900	-0.551%	234,159	+22.333%
2026-01-22	36.4500	36.579900	35.8201	36.2900	0.000%	299,110	+21.659%
2026-01-21	35.5000	36.300300	35.4600	36.2900	+2.892%	552,602	+21.659%
2026-01-20	35.0000	35.460000	34.7404	35.2700	+0.085%	314,222	+25.177%
2026-01-16	35.9700	35.995000	35.1100	35.2400	-2.409%	379,523	+25.284%
2026-01-15	36.4000	36.409900	35.7100	36.1100	-0.851%	296,886	+22.265%
2026-01-14	36.1300	36.485000	35.9100	36.4200	+2.103%	246,496	+21.225%
2026-01-13	36.3000	36.899900	35.6500	35.6700	-1.546%	258,313	+23.773%
2026-01-12	35.6700	36.640000	35.6700	36.2300	+1.485%	439,137	+21.860%
2026-01-09	36.0000	36.209900	35.4100	35.7000	-0.778%	349,683	+23.669%
2026-01-08	36.3000	36.580000	35.8100	35.9800	-0.936%	264,886	+22.707%
2026-01-07	35.3500	36.356400	35.3500	36.3200	+2.512%	375,881	+21.558%
2026-01-06	34.6200	35.700000	34.6000	35.4300	+2.517%	275,324	+24.612%
2026-01-05	34.9700	35.460000	34.5600	34.5600	-1.031%	392,114	+27.749%
2026-01-02	35.1700	35.490000	34.1500	34.9200	-0.342%	440,715	+26.432%
2025-12-31	35.1000	35.275000	34.8000	35.0400	+0.286%	245,675	+25.999%
2025-12-30	35.1200	35.400000	34.8100	34.9400	-0.171%	216,219	+26.359%
2025-12-29	34.7000	35.180000	34.7000	35.0000	+1.068%	209,543	+26.143%
2025-12-26	34.6550	34.740000	34.3581	34.6300	+0.290%	167,079	+27.491%
2025-12-24	34.5000	34.560000	34.1200	34.5300	+0.087%	152,285	+27.860%
2025-12-23	34.5200	34.730000	34.4115	34.5000	+0.029%	212,291	+27.971%
2025-12-22	33.9900	34.745000	33.9300	34.4900	+1.981%	265,256	+28.008%
2025-12-19	34.0100	34.150000	33.7050	33.8200	-0.529%	428,281	+30.544%
2025-12-18	33.6500	34.190000	33.4400	34.0000	+1.523%	248,888	+29.853%
2025-12-17	34.0600	34.100000	33.4400	33.4900	-1.180%	224,533	+31.830%
2025-12-16	33.0100	34.170000	33.0000	33.8900	+2.232%	415,680	+30.274%
2025-12-15	33.2800	33.640000	32.7400	33.1500	-2.241%	788,990	+33.183%
2025-12-12	34.6000	34.610000	33.4300	33.9100	-1.682%	553,397	+30.198%
2025-12-11	35.2200	35.290000	34.2000	34.4900	-3.551%	751,547	+28.008%
2025-12-10	35.9400	36.130000	35.4500	35.7600	-0.501%	283,715	+23.462%
2025-12-09	36.3600	36.370000	35.8700	35.9400	-1.507%	269,824	+22.844%
2025-12-08	36.4800	37.220000	36.3800	36.4900	+0.857%	670,057	+20.992%
2025-12-05	36.2600	36.500000	36.0400	36.1800	-0.221%	323,263	+22.029%
2025-12-04	36.2000	36.670000	36.1350	36.2600	+0.499%	363,612	+21.760%
2025-12-03	36.0000	36.450000	35.9300	36.0800	+0.613%	350,607	+22.367%
2025-12-02	35.7500	35.880000	35.2600	35.8600	+0.561%	770,893	+23.118%
2025-12-01	35.2200	35.910000	35.2200	35.6600	+1.567%	560,945	+23.808%
2025-11-28	35.2500	35.490000	35.0450	35.1100	+0.171%	169,540	+25.748%
2025-11-26	35.2500	35.550000	34.9200	35.0500	-0.284%	314,595	+25.963%
2025-11-25	34.9800	35.270000	34.4100	35.1500	+1.678%	411,782	+25.605%
2025-11-24	33.5000	34.650000	33.2600	34.5700	+3.071%	418,481	+27.712%
2025-11-21	33.1600	33.610000	32.8700	33.5400	-0.681%	393,893	+31.634%
2025-11-20	34.9500	35.210000	33.7400	33.7700	-2.680%	496,299	+30.737%
2025-11-19	35.0800	35.500000	34.6400	34.7000	-1.392%	455,162	+27.233%
2025-11-18	34.5700	35.370000	34.2500	35.1900	+1.383%	471,748	+25.462%
2025-11-17	34.5100	35.590000	34.3000	34.7100	+0.580%	795,873	+27.197%
2025-11-14	33.8000	34.700000	33.1700	34.5100	+1.232%	319,602	+27.934%
2025-11-13	34.3900	34.840000	33.9900	34.0900	-0.757%	306,614	+29.510%
2025-11-12	34.2500	34.689400	33.9600	34.3500	+0.351%	535,020	+28.530%
2025-11-11	34.8100	34.810000	33.9200	34.2300	-1.241%	461,659	+28.980%
2025-11-10	33.0300	34.770000	32.4700	34.6600	+9.407%	1,096,256	+27.380%
2025-11-07	31.8000	31.825000	31.2600	31.6800	-0.377%	321,734	+39.362%
2025-11-06	31.5500	32.280000	31.2501	31.8000	-0.063%	366,226	+38.836%
2025-11-05	31.0000	31.940000	30.9556	31.8200	+2.513%	250,630	+38.749%
2025-11-04	31.2500	31.370000	30.6800	31.0400	-1.554%	404,067	+42.236%
2025-11-03	31.5500	31.830000	31.3600	31.5300	0.000%	325,434	+40.025%
2025-10-31	30.8000	31.725000	30.5750	31.5300	+2.838%	406,838	+40.025%
2025-10-30	30.4000	30.670000	30.3000	30.6600	+0.492%	246,682	+43.999%
2025-10-29	30.0300	30.700000	30.0300	30.5100	+1.295%	468,200	+44.707%
2025-10-28	29.3300	30.405800	29.3300	30.1200	+3.328%	448,030	+46.580%
2025-10-27	28.7800	29.340000	28.7600	29.1500	+2.388%	326,675	+51.458%
2025-10-24	28.5000	28.800000	28.1320	28.4700	-0.280%	348,471	+55.076%
2025-10-23	28.3000	28.630000	28.1100	28.5500	+1.601%	216,660	+54.641%
2025-10-22	28.0800	28.280000	27.8110	28.1000	+0.357%	236,247	+57.117%
2025-10-21	28.3200	28.467800	27.9450	28.0000	-0.920%	259,551	+57.679%
2025-10-20	28.5200	28.955000	28.1600	28.2600	-0.633%	266,540	+56.228%
2025-10-17	28.2800	28.640000	28.1600	28.4400	+0.388%	256,213	+55.239%
2025-10-16	28.6600	29.120000	28.2167	28.3300	-0.246%	325,139	+55.842%
2025-10-15	28.0900	28.700000	28.0500	28.4000	+2.048%	394,977	+55.458%
2025-10-14	27.5000	27.939900	27.2800	27.8300	+0.180%	424,912	+58.642%
2025-10-13	27.8900	28.110000	27.7300	27.7800	+1.350%	376,928	+58.927%
2025-10-10	28.3500	28.700000	27.2900	27.4100	-3.316%	405,276	+61.073%
2025-10-09	28.6000	28.920000	28.2300	28.3500	-1.082%	324,685	+55.732%
2025-10-08	29.3600	29.461100	28.5501	28.6600	-1.916%	391,162	+54.047%
2025-10-07	29.8700	29.993000	29.1000	29.2200	-2.340%	356,217	+51.095%
2025-10-06	30.9200	30.920000	29.8301	29.9200	-1.998%	337,557	+47.560%
2025-10-03	30.6100	30.720000	30.3121	30.5300	-0.098%	211,833	+44.612%
2025-10-02	30.8500	30.921800	30.4850	30.5600	-0.326%	196,785	+44.470%
2025-10-01	30.5200	30.840000	30.1500	30.6600	-0.130%	239,439	+43.999%
2025-09-30	30.9000	31.070000	30.4600	30.7000	-0.712%	335,755	+43.811%
2025-09-29	31.9500	31.950000	30.5600	30.9200	-3.011%	463,966	+42.788%
2025-09-26	32.0100	32.200000	31.8000	31.8800	+0.126%	185,908	+38.488%
2025-09-25	31.9100	31.930000	31.4400	31.8400	-0.655%	298,775	+38.662%
2025-09-24	32.4000	32.490000	31.9500	32.0500	-0.835%	193,794	+37.754%
2025-09-23	32.0000	32.490000	32.0000	32.3200	+0.591%	269,778	+36.603%
2025-09-22	31.9000	32.200000	31.8800	32.1300	+0.847%	206,904	+37.411%
2025-09-19	32.9400	32.940000	31.8300	31.8600	-3.630%	563,602	+38.575%
2025-09-18	32.4900	33.075000	32.4100	33.0600	+1.817%	254,193	+33.545%
2025-09-17	31.9800	32.660000	31.9100	32.4700	+1.596%	252,840	+35.972%
2025-09-16	32.6100	32.640000	31.8900	31.9600	-1.752%	285,438	+38.141%
2025-09-15	32.2000	33.050000	32.1800	32.5300	+1.879%	351,886	+35.721%
2025-09-12	31.8500	32.450000	31.8500	31.9300	-0.094%	429,829	+38.271%
2025-09-11	31.4000	31.970000	31.0000	31.9600	+2.141%	291,402	+38.141%
2025-09-10	31.5700	31.675500	31.1100	31.2900	-1.137%	387,917	+41.099%
2025-09-09	31.7000	31.779300	31.4500	31.6500	-0.063%	189,663	+39.494%
2025-09-08	31.3900	31.745000	31.2900	31.6700	+0.892%	287,847	+39.406%
2025-09-05	30.8000	31.410000	30.8000	31.3900	+1.619%	266,502	+40.650%
2025-09-04	30.6000	30.970000	30.5800	30.8900	+0.684%	260,873	+42.927%
2025-09-03	30.2000	30.709900	30.2000	30.6800	+1.623%	350,156	+43.905%
2025-09-02	30.0000	30.440000	30.0000	30.1900	+0.466%	387,586	+46.240%
2025-08-29	30.2100	30.350000	29.8905	30.0500	-0.365%	290,779	+46.922%
2025-08-28	29.9700	30.180000	29.8200	30.1600	+0.600%	243,330	+46.386%
2025-08-27	29.5500	30.015000	29.5000	29.9800	+0.672%	299,791	+47.265%
2025-08-26	29.5300	29.951500	29.4000	29.7800	+0.710%	332,783	+48.254%
2025-08-25	29.7700	29.770000	29.2800	29.5700	-0.705%	334,137	+49.307%
2025-08-22	29.5700	30.100000	29.3819	29.7800	-0.997%	305,517	+48.254%
2025-08-21	29.9100	30.170000	29.7651	30.0800	+0.804%	325,689	+46.775%
2025-08-20	29.9500	30.189900	29.6500	29.8400	-0.367%	322,414	+47.956%
2025-08-19	30.6000	30.665000	29.8400	29.9500	-2.633%	501,893	+47.412%
2025-08-18	30.2800	30.780000	30.1900	30.7600	+1.585%	323,830	+43.531%
2025-08-15	30.2800	30.390000	30.1500	30.2800	0.000%	211,423	+45.806%
2025-08-14	30.6300	30.640000	30.2100	30.2800	-1.368%	295,664	+45.806%
2025-08-13	30.8100	30.950000	30.5800	30.7000	+0.065%	416,297	+43.811%
2025-08-12	30.3000	30.793400	30.2606	30.6800	+1.893%	367,120	+43.905%
2025-08-11	29.9100	30.340500	29.8200	30.1100	+0.702%	356,930	+46.629%
2025-08-08	30.2000	30.540000	29.9000	29.9000	-0.631%	389,379	+47.659%
2025-08-07	30.2500	30.536200	29.8500	30.0900	-0.824%	497,042	+46.726%
2025-08-06	29.5100	30.976700	29.5100	30.3400	+4.047%	904,533	+45.517%
2025-08-05	29.6500	29.670000	28.6300	29.1600	+1.994%	745,879	+51.406%
2025-08-04	28.3400	28.772500	28.2400	28.5900	+1.239%	366,934	+54.425%
2025-08-01	28.2500	28.360000	27.8200	28.2400	-0.982%	269,801	+56.339%
2025-07-31	28.6000	28.780000	28.3500	28.5200	-0.349%	371,674	+54.804%
2025-07-30	28.9500	29.170000	28.6200	28.6200	-1.242%	375,524	+54.263%
2025-07-29	29.0100	29.135000	28.7149	28.9800	-0.412%	264,597	+52.346%
2025-07-28	29.0600	29.106000	28.8750	29.1000	+0.379%	169,120	+51.718%
2025-07-25	29.1000	29.230000	28.8000	28.9900	-0.583%	253,839	+52.294%
2025-07-24	28.8900	29.230000	28.7800	29.1600	+1.005%	388,198	+51.406%
2025-07-23	28.2500	28.890000	28.1837	28.8700	+2.777%	379,948	+52.927%
2025-07-22	27.9300	28.290000	27.9300	28.0900	+1.116%	365,872	+57.173%
2025-07-21	27.8400	28.075000	27.5700	27.7800	-0.251%	223,855	+58.927%
2025-07-18	28.2500	28.300000	27.7600	27.8500	-0.925%	320,108	+58.528%
2025-07-17	27.8100	28.250000	27.6828	28.1100	+1.590%	336,588	+57.062%
2025-07-16	27.3600	27.700000	27.2000	27.6700	+1.355%	419,976	+59.559%
2025-07-15	27.7500	27.750000	27.2500	27.3000	-1.515%	226,542	+61.722%
2025-07-14	27.9000	27.925000	27.3750	27.7200	-0.610%	257,497	+59.271%
2025-07-11	27.6200	28.080000	27.6000	27.8900	+0.978%	259,525	+58.300%
2025-07-10	27.0000	27.690000	26.8000	27.6200	+2.600%	341,394	+59.848%
2025-07-09	27.5000	27.500000	26.8100	26.9200	-1.428%	295,234	+64.004%
2025-07-08	27.1600	27.600000	27.1200	27.3100	+0.961%	331,011	+61.662%
2025-07-07	26.6000	27.450000	26.6000	27.0500	+1.197%	505,097	+63.216%
2025-07-03	26.7100	26.860000	26.6000	26.7300	+0.716%	150,760	+65.170%
2025-07-02	26.2800	26.700000	26.1156	26.5400	+1.414%	313,020	+66.353%
2025-07-01	26.2900	26.470000	25.9950	26.1700	-0.532%	311,182	+68.705%
2025-06-30	26.5600	26.560000	26.0500	26.3100	-0.941%	322,398	+67.807%
2025-06-27	26.3300	26.930000	26.2900	26.5600	+1.258%	270,841	+66.227%
2025-06-26	26.2500	26.430000	26.1200	26.2300	+0.306%	257,647	+68.319%
2025-06-25	25.9300	26.350000	25.8019	26.1500	+0.848%	362,467	+68.834%
2025-06-24	25.6500	26.130000	25.4450	25.9300	+1.052%	325,800	+70.266%
2025-06-23	26.0700	26.191900	25.4900	25.6600	-1.497%	412,791	+72.058%
2025-06-20	26.8100	26.865000	25.9900	26.0500	-2.690%	501,020	+69.482%
2025-06-18	26.2700	26.803800	26.2700	26.7700	+1.826%	351,464	+64.923%
2025-06-17	26.1300	26.440000	25.9600	26.2900	+0.612%	340,946	+67.935%
2025-06-16	26.4700	26.660000	26.0200	26.1300	-1.247%	401,809	+68.963%
2025-06-13	26.1100	26.560000	25.8300	26.4600	+1.263%	347,804	+66.856%
2025-06-12	25.7700	26.190000	25.6500	26.1300	+1.397%	536,762	+68.963%
2025-06-11	25.3500	25.880000	25.3000	25.7700	+2.100%	414,050	+71.323%
2025-06-10	25.7000	25.800000	25.1500	25.2400	-1.598%	235,839	+74.921%
2025-06-09	25.7500	25.942600	25.6500	25.6500	-0.272%	283,004	+72.125%
2025-06-06	25.5000	25.750000	25.3000	25.7200	+1.460%	214,292	+71.656%
2025-06-05	25.2700	25.440000	25.1133	25.3500	+0.198%	289,678	+74.162%
2025-06-04	25.2000	25.739600	25.1950	25.3000	+0.717%	310,657	+74.506%
2025-06-03	24.8900	25.175000	24.5100	25.1200	-0.040%	394,841	+75.756%
2025-06-02	24.9800	25.220000	24.5900	25.1300	+1.127%	317,419	+75.686%
2025-05-30	25.0000	25.020000	24.6300	24.8500	-0.798%	279,575	+77.666%
2025-05-29	25.1100	25.295000	24.9500	25.0500	+0.522%	324,775	+76.248%
2025-05-28	24.8300	25.090000	24.4500	24.9200	+0.080%	471,159	+77.167%
2025-05-27	24.5700	25.049600	24.4500	24.9000	+1.716%	415,609	+77.309%
2025-05-23	24.0500	24.480000	23.9500	24.4800	-1.884%	415,214	+80.351%
2025-05-22	25.0400	25.475900	24.2100	24.9500	-2.729%	801,383	+76.954%
2025-05-21	25.8600	26.210000	25.5350	25.6500	-0.039%	495,117	+72.125%
2025-05-20	26.3500	26.650000	25.4200	25.6600	-2.729%	828,198	+72.058%
2025-05-19	26.2100	26.600000	25.7500	26.3800	+5.058%	1,160,338	+67.362%
2025-05-16	24.8000	25.160000	24.6900	25.1100	+1.455%	520,558	+75.826%
2025-05-15	24.5000	24.885000	24.3500	24.7500	+0.406%	318,751	+78.384%
2025-05-14	24.6800	25.130000	24.4816	24.6500	+1.025%	544,139	+79.108%
2025-05-13	23.4500	24.500000	23.4500	24.4000	+5.037%	443,126	+80.943%
2025-05-12	22.9800	23.560000	22.9400	23.2300	+5.256%	535,687	+90.056%
2025-05-09	22.0000	22.180000	21.7690	22.0700	+0.547%	190,448	+100.045%
2025-05-08	21.6500	22.000000	21.5000	21.9500	+2.331%	213,784	+101.139%
2025-05-07	21.5200	21.650000	21.2600	21.4500	0.000%	242,308	+105.828%
2025-05-06	22.0600	22.124700	21.4200	21.4500	-2.765%	275,064	+105.828%
2025-05-05	21.8700	22.231900	21.8333	22.0600	+0.455%	318,234	+100.136%
2025-05-02	21.8600	22.150000	21.7300	21.9600	+1.903%	246,656	+101.047%
2025-05-01	21.5900	21.764600	21.3400	21.5500	+0.139%	215,981	+104.872%
2025-04-30	21.2000	21.605000	21.0500	21.5200	+0.514%	223,028	+105.158%
2025-04-29	21.1600	21.490000	21.1600	21.4100	+0.516%	250,788	+106.212%
2025-04-28	21.1400	21.489200	21.1400	21.3000	+0.330%	215,442	+107.277%
2025-04-25	21.0000	21.350000	20.9200	21.2300	+0.473%	160,006	+107.960%
2025-04-24	20.8200	21.150000	20.5000	21.1300	+1.782%	186,484	+108.945%
2025-04-23	20.4400	20.890000	20.4000	20.7600	+3.696%	316,816	+112.669%
2025-04-22	20.4000	20.540000	19.7700	20.0200	-0.694%	274,554	+120.529%
2025-04-21	20.5200	20.560000	19.8400	20.1600	-1.850%	369,396	+118.998%
2025-04-17	20.2800	20.620000	20.2375	20.5400	+1.834%	184,052	+114.946%
2025-04-16	20.3600	20.550000	20.0500	20.1700	-0.787%	260,675	+118.889%
2025-04-15	20.3400	20.520000	20.1800	20.3300	0.000%	314,633	+117.167%
2025-04-14	20.2200	20.530000	19.9540	20.3300	+2.470%	413,425	+117.167%
2025-04-11	19.2100	19.860000	19.1075	19.8400	+4.863%	464,308	+122.530%
2025-04-10	19.5000	19.500000	18.6700	18.9200	-2.974%	554,689	+133.351%

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

GSL
Global Ship Lease, Inc.
stock NYSE