Global Ship Lease, Inc. Class A GSL
NYSE · United States · Transportation
$45.44+1.30 (+2.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.44 | +2.95% | $43.89 | $45.54 | $43.75 | 242.80K |
| 2026-09-30 | $44.14 | +0.25% | $44.61 | $45.03 | $44.04 | 300.20K |
| 2026-09-29 | $44.03 | +0.69% | $43.79 | $44.33 | $43.25 | 290.70K |
| 2026-09-28 | $43.73 | -1.35% | $44.70 | $44.70 | $43.61 | 387.80K |
| 2026-09-25 | $44.33 | +0.50% | $44.23 | $44.36 | $43.40 | 296.60K |
| 2026-09-24 | $44.11 | -0.97% | $44.29 | $45.00 | $44.06 | 384.50K |
| 2026-09-23 | $44.54 | -0.67% | $44.80 | $44.89 | $44.11 | 356.70K |
| 2026-09-22 | $44.84 | -1.65% | $45.02 | $45.69 | $44.39 | 492.00K |
| 2026-09-21 | $45.59 | -0.55% | $45.50 | $46.34 | $45.02 | 270.60K |
| 2026-09-18 | $45.84 | -0.63% | $46.09 | $46.16 | $45.70 | 303.50K |
| 2026-09-17 | $46.13 | +1.61% | $45.94 | $46.57 | $45.19 | 293.10K |
| 2026-09-16 | $45.40 | -0.50% | $45.50 | $45.89 | $45.17 | 209.50K |
| 2026-09-15 | $45.63 | -0.24% | $45.79 | $45.98 | $45.24 | 216.50K |
| 2026-09-14 | $45.74 | -0.17% | $45.90 | $45.90 | $44.93 | 231.50K |
| 2026-09-11 | $45.82 | +0.61% | $45.60 | $46.05 | $45.46 | 173.00K |
| 2026-09-10 | $45.54 | +1.16% | $45.25 | $45.57 | $44.78 | 244.50K |
| 2026-09-09 | $45.02 | +0.69% | $44.71 | $45.12 | $44.28 | 277.70K |
| 2026-09-08 | $44.71 | -3.64% | $46.15 | $46.19 | $44.67 | 394.10K |
| 2026-09-04 | $46.40 | +1.44% | $46.22 | $46.50 | $46.07 | 207.00K |
| 2026-09-03 | $45.74 | +1.35% | $45.47 | $46.00 | $45.20 | 319.80K |
| 2026-09-02 | $45.13 | +1.46% | $44.59 | $45.23 | $44.51 | 209.50K |
| 2026-09-01 | $44.48 | -0.16% | $44.57 | $45.05 | $44.27 | 252.40K |
| 2026-08-31 | $44.55 | +0.07% | $44.50 | $44.99 | $44.10 | 282.90K |
| 2026-08-28 | $44.52 | -1.04% | $44.57 | $45.30 | $44.30 | 241.40K |
| 2026-08-27 | $44.99 | +1.79% | $44.30 | $45.43 | $44.29 | 387.40K |
| 2026-08-26 | $44.20 | -2.43% | $44.93 | $45.12 | $44.05 | 394.30K |
| 2026-08-25 | $45.30 | +1.48% | $44.57 | $45.45 | $44.00 | 289.20K |
| 2026-08-24 | $44.64 | +1.85% | $44.06 | $44.80 | $43.63 | 334.60K |
| 2026-08-21 | $43.83 | +1.04% | $43.07 | $44.47 | $43.07 | 339.40K |
| 2026-08-20 | $43.38 | -0.23% | $43.50 | $44.00 | $43.25 | 297.10K |
| 2026-08-19 | $43.48 | +0.60% | $43.49 | $43.66 | $43.00 | 240.30K |
| 2026-08-18 | $43.22 | -0.37% | $43.45 | $43.59 | $42.89 | 300.70K |
| 2026-08-17 | $43.38 | +2.87% | $42.50 | $43.48 | $42.42 | 343.90K |
| 2026-08-14 | $42.17 | +1.66% | $41.81 | $42.38 | $41.67 | 317.00K |
| 2026-08-13 | $41.48 | +0.58% | $41.58 | $42.48 | $41.47 | 638.30K |
| 2026-08-12 | $41.24 | +1.13% | $40.96 | $41.52 | $40.64 | 331.20K |
| 2026-08-11 | $40.78 | -2.63% | $41.75 | $41.90 | $40.12 | 696.70K |
| 2026-08-10 | $41.88 | -1.32% | $43.27 | $43.27 | $41.71 | 386.50K |
| 2026-08-07 | $42.44 | -0.84% | $42.80 | $43.30 | $41.70 | 502.80K |
| 2026-08-06 | $42.80 | +0.26% | $43.03 | $43.44 | $42.14 | 629.40K |
| 2026-08-05 | $42.69 | -1.75% | $43.28 | $43.53 | $41.98 | 410.20K |
| 2026-08-04 | $43.45 | -1.34% | $43.99 | $44.17 | $43.21 | 416.10K |
| 2026-08-03 | $44.04 | -0.68% | $44.22 | $44.28 | $43.46 | 283.30K |
| 2026-07-31 | $44.34 | -0.29% | $44.54 | $44.69 | $43.72 | 241.60K |
| 2026-07-30 | $44.47 | +2.61% | $43.80 | $44.58 | $43.19 | 263.20K |
| 2026-07-29 | $43.34 | -0.60% | $43.50 | $43.92 | $43.05 | 205.60K |
| 2026-07-28 | $43.60 | +1.07% | $43.19 | $43.60 | $42.73 | 294.70K |
| 2026-07-27 | $43.14 | -1.08% | $43.18 | $43.89 | $42.92 | 293.20K |
| 2026-07-24 | $43.61 | +1.37% | $43.02 | $43.89 | $43.02 | 332.00K |
| 2026-07-23 | $43.02 | +2.28% | $41.89 | $43.12 | $41.89 | 293.70K |
| 2026-07-22 | $42.06 | +0.02% | $42.30 | $42.50 | $41.94 | 266.90K |
| 2026-07-21 | $42.05 | +2.31% | $41.39 | $42.29 | $41.00 | 300.20K |
| 2026-07-20 | $41.10 | +2.34% | $40.56 | $41.45 | $40.48 | 256.50K |
| 2026-07-17 | $40.16 | -3.53% | $41.38 | $41.38 | $40.16 | 368.90K |
| 2026-07-16 | $41.63 | +1.19% | $41.14 | $42.01 | $41.14 | 313.80K |
| 2026-07-15 | $41.14 | -0.24% | $41.42 | $41.45 | $40.69 | 240.00K |
| 2026-07-14 | $41.24 | +1.05% | $41.00 | $41.64 | $40.90 | 307.40K |
| 2026-07-13 | $40.81 | +1.87% | $40.42 | $40.95 | $40.42 | 228.90K |
| 2026-07-10 | $40.06 | +1.57% | $39.53 | $40.30 | $39.53 | 243.30K |
| 2026-07-09 | $39.44 | -1.00% | $39.81 | $39.82 | $38.66 | 441.10K |
| 2026-07-08 | $39.84 | +2.26% | $39.32 | $39.86 | $39.00 | 251.90K |
| 2026-07-07 | $38.96 | -0.08% | $39.17 | $39.44 | $38.89 | 181.90K |
| 2026-07-06 | $38.99 | +2.31% | $38.21 | $39.43 | $38.00 | 268.10K |
| 2026-07-02 | $38.11 | +0.87% | $38.34 | $38.93 | $38.06 | 201.40K |
| 2026-07-01 | $37.78 | +0.48% | $37.60 | $38.40 | $37.53 | 201.10K |
| 2026-06-30 | $37.60 | -0.37% | $37.74 | $38.00 | $37.15 | 300.60K |
| 2026-06-29 | $37.74 | -0.13% | $37.83 | $37.89 | $37.36 | 249.50K |
| 2026-06-26 | $37.79 | -0.79% | $37.94 | $37.94 | $37.09 | 312.40K |
| 2026-06-25 | $38.09 | -1.55% | $38.63 | $39.00 | $37.88 | 235.90K |
| 2026-06-24 | $38.69 | -0.90% | $38.83 | $39.10 | $38.39 | 283.80K |
| 2026-06-23 | $39.04 | +1.88% | $38.19 | $39.42 | $38.07 | 285.60K |
| 2026-06-22 | $38.32 | +1.13% | $37.88 | $38.88 | $37.84 | 403.40K |
| 2026-06-18 | $37.89 | -0.24% | $37.90 | $38.23 | $37.34 | 369.50K |
| 2026-06-17 | $37.98 | -2.06% | $38.96 | $39.18 | $37.80 | 252.00K |
| 2026-06-16 | $38.78 | -1.42% | $39.37 | $39.51 | $38.54 | 299.70K |
| 2026-06-15 | $39.34 | -1.82% | $40.07 | $40.47 | $39.21 | 346.20K |
| 2026-06-12 | $40.07 | +3.59% | $38.82 | $40.07 | $38.78 | 256.30K |
| 2026-06-11 | $38.68 | +1.44% | $38.34 | $38.92 | $38.34 | 174.00K |
| 2026-06-10 | $38.13 | -1.12% | $38.39 | $39.07 | $38.07 | 261.40K |
| 2026-06-09 | $38.56 | +1.90% | $38.21 | $38.62 | $37.98 | 267.20K |
| 2026-06-08 | $37.84 | -0.76% | $38.48 | $38.48 | $37.55 | 303.70K |
| 2026-06-05 | $38.13 | +0.55% | $37.14 | $38.62 | $37.14 | 336.90K |
| 2026-06-04 | $37.92 | +1.04% | $37.51 | $38.25 | $37.51 | 296.70K |
| 2026-06-03 | $37.53 | -0.11% | $37.28 | $38.08 | $37.23 | 378.70K |
| 2026-06-02 | $37.57 | -0.95% | $37.98 | $38.19 | $37.51 | 328.40K |
| 2026-06-01 | $37.93 | +4.12% | $36.45 | $38.06 | $36.30 | 451.60K |
| 2026-05-29 | $36.43 | -0.08% | $36.46 | $36.69 | $36.15 | 350.80K |
| 2026-05-28 | $36.46 | -0.76% | $36.79 | $38.32 | $36.27 | 575.80K |
| 2026-05-27 | $36.74 | -2.13% | $37.36 | $37.60 | $36.44 | 579.70K |
| 2026-05-26 | $37.54 | -1.26% | $38.01 | $38.74 | $37.24 | 599.30K |