Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Global Ship Lease, Inc. (GSL)

21.45
0.00
(0.00%)
At close: May 7 at 4:00:02 PM EDT
21.60
+0.15
+(0.70%)
Pre-Market: 4:00:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202521.5221.6521.2621.4521.45242,200
May 6, 202522.0622.1221.4221.4521.45275,100
May 5, 202521.8722.2321.8322.0622.06318,200
May 2, 202521.8622.1521.7321.9621.96246,500
May 1, 202521.5921.7621.3421.5521.55216,000
Apr 30, 202521.2021.6121.0521.5221.52223,000
Apr 29, 202521.1621.4921.1621.4121.41250,800
Apr 28, 202521.1421.4921.1421.3021.30215,400
Apr 25, 202521.0021.3520.9221.2321.23160,000
Apr 24, 202520.8221.1520.5021.1321.13186,500
Apr 23, 202520.4420.8920.4020.7620.76316,600
Apr 22, 202520.4020.5419.7720.0220.02274,600
Apr 21, 202520.5220.5619.8420.1620.16369,300
Apr 17, 202520.2820.6220.2420.5420.54183,900
Apr 16, 202520.3620.5520.0520.1720.17260,600
Apr 15, 202520.3420.5220.1820.3320.33314,600
Apr 14, 202520.2220.5319.9520.3320.33413,400
Apr 11, 202519.2119.8619.1119.8419.84464,100
Apr 10, 202519.5019.5018.6718.9218.92554,700
Apr 9, 202518.1619.9217.7319.5019.501,066,400
Apr 8, 202519.6219.6218.0818.2518.25706,300
Apr 7, 202518.6119.7718.3619.0319.03841,600
Apr 4, 202520.0820.3018.9619.2419.241,036,600
Apr 3, 202522.5222.5220.8720.8720.87792,700
Apr 2, 202523.0023.2122.7223.1523.15372,600
Apr 1, 202522.8523.1522.7123.1123.11332,400
Mar 31, 202522.8022.9422.4222.8522.85379,100
Mar 28, 202522.9523.2622.8523.0823.08310,400
Mar 27, 202523.2423.3122.7622.8922.89332,200
Mar 26, 202523.3923.5523.2323.3423.34262,900
Mar 25, 202523.7123.9023.3223.3523.35229,900
Mar 24, 202523.6523.7523.4323.5623.56314,100
Mar 21, 202523.6123.7723.2923.3223.32490,200
Mar 20, 202523.6923.9823.3923.8823.88330,700
Mar 19, 202523.3523.8823.1423.6423.64380,600
Mar 18, 202523.0723.3122.8823.1823.18244,500
Mar 17, 202523.2923.5122.8722.9322.93461,100
Mar 14, 202523.0923.2522.8523.2523.25295,300
Mar 13, 202523.4923.6522.9222.9822.98293,800
Mar 12, 202523.5123.6523.2023.4623.46353,600
Mar 11, 202522.9723.4022.8523.3823.38478,300
Mar 10, 202523.2423.2822.5122.7922.79416,400
Mar 7, 202523.3124.0923.2223.4323.43533,900
Mar 6, 202522.9523.2922.6023.2823.28880,700
Mar 5, 202522.7823.6822.4723.0623.061,009,100
Mar 4, 202521.1921.4820.8221.3221.32471,300
Mar 3, 202521.8521.9621.2321.3321.33407,900
Feb 28, 202521.9322.2121.7021.8321.83667,200
Feb 27, 202522.3022.3621.8522.0622.06580,600
Feb 26, 202521.9822.6021.9822.3522.35535,200
Feb 25, 202522.2122.5021.8821.9621.96404,800
Feb 24, 2025 0.45 Dividend
Feb 24, 202522.2322.4921.9022.2722.27370,500
Feb 21, 202523.0723.1422.5422.6622.21582,100
Feb 20, 202522.9623.2722.7623.0722.61428,600
Feb 19, 202522.8523.3022.7023.0622.60546,500
Feb 18, 202522.7923.0322.6822.7722.32498,700
Feb 14, 202522.8122.9222.4022.6222.17292,100
Feb 13, 202522.4722.6922.3022.5022.05307,700
Feb 12, 202522.1022.4822.0322.4221.97223,600
Feb 11, 202521.9122.3021.8622.1921.75300,600
Feb 10, 202521.7622.1021.6721.9421.50221,600
Feb 7, 202521.7021.7521.5021.6321.20188,800
Feb 6, 202521.9321.9621.4621.6421.21226,000
Feb 5, 202521.5022.0621.5021.8021.37212,600
Feb 4, 202521.2621.9121.2221.6521.22230,800
Feb 3, 202521.2221.4820.8421.1920.77306,200
Jan 31, 202521.8722.0021.4321.5821.15319,000
Jan 30, 202521.7222.0021.5321.8221.39283,900
Jan 29, 202521.2321.7021.1021.6921.26293,300
Jan 28, 202521.2321.3620.9821.1120.69317,000
Jan 27, 202521.1121.4521.0021.1020.68278,100
Jan 24, 202521.4521.4520.9321.1420.72348,100
Jan 23, 202521.1321.4421.1321.4321.00219,500
Jan 22, 202521.3121.3921.0321.1020.68434,200
Jan 21, 202521.4121.5321.1821.3420.92535,000
Jan 17, 202521.5021.7621.3621.3920.97302,500
Jan 16, 202522.0122.1021.4921.5821.15244,500
Jan 15, 202522.5022.5121.9522.1621.72301,700
Jan 14, 202522.2222.3821.9822.3621.92216,600
Jan 13, 202522.0422.2421.8622.1821.74239,700
Jan 10, 202522.4022.5921.7822.0421.60490,400
Jan 8, 202522.2322.4422.0722.4421.99212,100
Jan 7, 202522.0422.4021.9022.3821.94290,200
Jan 6, 202522.8122.8721.9622.0221.58291,700
Jan 3, 202522.6922.7622.3122.5622.11311,100
Jan 2, 202522.0322.7222.0322.6922.24316,400
Dec 31, 202421.7422.1021.6121.8321.40233,700
Dec 30, 202421.6521.7421.4121.7021.27331,000
Dec 27, 202421.8621.9821.6921.8021.37209,600
Dec 26, 202422.0422.1621.8722.0121.57221,100
Dec 24, 202421.8022.3521.7022.1121.67146,400
Dec 23, 202421.2521.9221.2521.8021.37252,900
Dec 20, 202421.1021.6521.1021.2520.83412,900
Dec 19, 202421.3821.7821.1021.2120.79396,600
Dec 18, 202421.3521.8921.2621.3520.93307,400
Dec 17, 202421.2621.5220.9021.3120.89392,200
Dec 16, 202421.6121.6221.2021.2820.86404,700
Dec 13, 202421.9522.0321.3621.7421.31280,800
Dec 12, 202421.7421.8721.4421.8521.42332,700
Dec 11, 202422.4022.4921.5221.7721.34336,100
Dec 10, 202422.0622.4322.0022.3121.87234,200
Dec 9, 202422.2022.3021.9522.0321.59321,200
Dec 6, 202422.2222.3021.8822.0121.57346,300
Dec 5, 202422.7322.9422.1922.3021.86399,300
Dec 4, 202421.9222.6321.9022.4622.01426,900
Dec 3, 202422.1522.5621.7121.8221.39644,700
Dec 2, 202421.5022.0421.4021.9521.51530,500
Nov 29, 202421.5321.6421.3321.4621.03269,400
Nov 27, 202421.5021.8421.3121.5321.10440,600
Nov 26, 202421.8021.8821.4421.5821.15437,400
Nov 25, 202422.2622.4221.8221.8321.40703,700
Nov 22, 2024 0.45 Dividend
Nov 22, 202422.2422.4821.9322.2621.82419,300
Nov 21, 202423.3323.3322.7322.8521.96531,000
Nov 20, 202423.7324.1023.2123.3322.42466,300
Nov 19, 202423.5023.6423.3023.6022.68388,100
Nov 18, 202423.7924.0023.5523.6722.74311,100
Nov 15, 202423.8023.8023.4023.6522.72311,500
Nov 14, 202423.7024.1923.4823.8222.89558,500
Nov 13, 202423.1524.5423.1524.4223.46470,400
Nov 12, 202423.3023.6023.0323.2522.34495,700
Nov 11, 202424.4624.5023.0623.2622.35773,000
Nov 8, 202424.6524.9324.2424.5823.62610,000
Nov 7, 202424.7025.0824.5124.7323.76362,800
Nov 6, 202424.0024.6623.7224.5923.63397,300
Nov 5, 202424.3024.5724.0224.2223.27233,400
Nov 4, 202424.1024.5024.0524.1923.24573,100
Nov 1, 202423.8224.3123.6524.0623.12345,800
Oct 31, 202423.3023.9223.3023.8522.92246,600
Oct 30, 202423.1823.4522.9723.2522.34369,700
Oct 29, 202423.7923.7923.2523.3322.42286,500
Oct 28, 202423.8223.8723.3623.7322.80338,300
Oct 25, 202424.1924.3523.9123.9322.99186,200
Oct 24, 202424.2124.3023.8424.0323.09165,300
Oct 23, 202424.5524.5523.9324.0823.14323,700
Oct 22, 202424.7424.9824.5524.8123.84267,700
Oct 21, 202425.0625.0624.4124.8323.86217,300
Oct 18, 202424.8725.1624.7325.0324.05275,600
Oct 17, 202424.6024.8224.4524.7923.82172,000
Oct 16, 202424.4324.8624.3924.6323.67222,500
Oct 15, 202424.7524.7524.2124.3023.35276,000
Oct 14, 202424.6724.9224.5124.8323.86238,500
Oct 11, 202425.1025.2324.7724.8923.92255,100
Oct 10, 202424.8625.0824.7925.0624.08203,300
Oct 9, 202425.2825.2824.7124.7523.78330,000
Oct 8, 202425.6025.6024.8625.3124.32411,000
Oct 7, 202425.3825.8425.3425.6224.62342,600
Oct 4, 202425.8025.8024.8325.3424.35440,300
Oct 3, 202426.2526.3325.9125.9824.96208,000
Oct 2, 202426.2326.4126.1426.3125.28176,700
Oct 1, 202426.1826.5025.9126.1725.15357,000
Sep 30, 202426.2026.7526.1926.6525.61334,500
Sep 27, 202426.3726.5726.1526.1725.15288,100
Sep 26, 202425.8526.4225.8126.3025.27339,200
Sep 25, 202425.2525.9525.2025.6724.66370,800
Sep 24, 202425.1125.4025.0725.2824.29270,700
Sep 23, 202424.4224.8824.2624.8023.83198,900
Sep 20, 202424.3224.6523.9224.3823.43305,900
Sep 19, 202424.6524.7824.2724.5723.61220,700
Sep 18, 202424.2524.5324.0724.0823.14213,800
Sep 17, 202424.3824.3824.0624.2323.28172,800
Sep 16, 202424.2324.2824.0324.2023.25263,200
Sep 13, 202424.1424.1723.8224.0723.13272,400
Sep 12, 202423.6524.3123.6023.9222.98387,900
Sep 11, 202422.9423.6322.9423.5922.67450,500
Sep 10, 202423.2023.2022.3922.9422.04480,400
Sep 9, 202423.1923.3322.9323.2422.33340,900
Sep 6, 202423.7523.7923.0123.1122.20522,800
Sep 5, 202424.2224.2623.5823.7922.86350,900
Sep 4, 202423.9324.3523.8323.8922.95362,200
Sep 3, 202424.9824.9823.6624.0123.07594,600
Aug 30, 202424.9825.1124.7625.0824.10216,500
Aug 29, 202425.2325.2324.7224.9623.98297,200
Aug 28, 202425.2525.2524.9125.0624.08229,000
Aug 27, 202425.3025.4124.8425.3724.38332,700
Aug 26, 202425.1925.5425.1425.3924.40335,800
Aug 23, 2024 0.45 Dividend
Aug 23, 202425.5525.7624.9625.1324.15475,400
Aug 22, 202426.1826.3025.8525.9124.46451,900
Aug 21, 202426.6126.6726.1726.1724.71401,400
Aug 20, 202427.1927.1926.3126.4024.93407,300
Aug 19, 202426.4527.4826.3727.2425.72711,500
Aug 16, 202426.9927.1026.5826.9025.40481,700
Aug 15, 202427.2027.3426.9526.9625.45249,800
Aug 14, 202427.2027.3826.7927.0425.53361,900
Aug 13, 202427.0527.0926.7227.0625.55247,700
Aug 12, 202426.9427.1226.7527.0325.52269,700
Aug 9, 202427.2527.3026.5226.6725.18412,800
Aug 8, 202426.9727.2326.7327.2225.70402,000
Aug 7, 202426.9626.9726.3426.8225.32444,800
Aug 6, 202425.1326.8225.0526.6325.14613,800
Aug 5, 202424.3025.4023.3525.0323.63775,100
Aug 2, 202425.0225.2324.4224.8223.43620,800
Aug 1, 202426.2826.3525.0525.2523.84599,400
Jul 31, 202426.0026.4426.0026.4224.94434,600
Jul 30, 202425.7726.0225.6525.8724.43524,400
Jul 29, 202425.8826.2025.5925.8724.43497,800
Jul 26, 202425.4725.5325.0425.4624.04682,600
Jul 25, 202424.9425.3824.5425.1323.73632,600
Jul 24, 202425.1625.2424.8024.8023.41365,100
Jul 23, 202425.1025.3024.9525.2823.87366,400
Jul 22, 202424.7825.4924.7725.3023.89314,600
Jul 19, 202425.0825.0824.5324.7723.39401,000
Jul 18, 202425.9425.9424.8525.0223.62518,900
Jul 17, 202426.0726.0825.6825.7824.34352,100
Jul 16, 202426.0526.2525.9026.0624.60631,300
Jul 15, 202425.8726.3825.8726.0624.60725,500
Jul 12, 202426.8027.0325.8025.8024.36621,400
Jul 11, 202426.6826.9226.5126.6925.20326,000
Jul 10, 202426.8026.9426.6126.7125.22473,300
Jul 9, 202427.1527.2426.7526.7725.27587,000
Jul 8, 202427.7627.8027.1327.1525.63653,700
Jul 5, 202429.0029.1027.5427.9026.34574,200
Jul 3, 202429.0829.4529.0829.2527.62175,000
Jul 2, 202428.7929.0428.6428.9627.34330,500
Jul 1, 202428.6528.8728.3828.8127.20430,000
Jun 28, 202429.0329.1128.5728.7927.18422,400
Jun 27, 202429.3529.6328.3828.8527.24536,400
Jun 26, 202430.0630.1929.4029.4027.76459,600
Jun 25, 202430.0530.1929.7530.1228.44589,100
Jun 24, 202429.2430.0629.2430.0528.37687,000
Jun 21, 202429.2029.4229.0029.2427.61492,700
Jun 20, 202428.5029.6428.5029.2027.57837,200
Jun 18, 202428.2828.6928.2228.4826.89384,100
Jun 17, 202427.9928.2827.4428.2226.64616,200
Jun 14, 202428.3728.4727.8728.0726.50469,300
Jun 13, 202428.8528.8928.1728.6627.06492,800
Jun 12, 202428.8829.2228.7728.9527.33435,500
Jun 11, 202428.3028.7627.8128.7527.14678,400
Jun 10, 202429.0529.4028.8729.2227.59423,100
Jun 7, 202429.4229.4228.9529.0627.44423,700
Jun 6, 202429.7629.8429.3529.4327.79414,700
Jun 5, 202428.7630.0728.7129.9728.30785,900
Jun 4, 202429.5629.6528.5428.6527.05907,900
Jun 3, 202430.0830.3229.6529.8028.141,100,700
May 31, 202429.2330.0029.2029.9128.241,098,500
May 30, 202429.1029.2228.3729.1227.49894,200
May 29, 202428.8529.3028.7429.1727.54850,300
May 28, 202428.6428.9528.4128.9527.33875,200
May 24, 202427.9028.7027.8128.6427.041,069,100
May 23, 2024 0.375 Dividend
May 23, 202427.1028.0027.0827.7526.201,057,700
May 22, 202427.1827.7427.1027.6825.781,224,100
May 21, 202426.9927.3426.8727.2725.40959,000
May 20, 202426.7927.2226.7127.1125.251,279,600
May 17, 202426.5326.9626.3526.7924.95877,200
May 16, 202425.5526.6324.7426.3524.541,236,100
May 15, 202424.9625.0524.6024.8623.151,161,900
May 14, 202424.2525.1724.2124.9823.27964,600
May 13, 202424.1924.4024.1524.1922.53457,300
May 10, 202423.9824.4223.8424.1822.52767,100
May 9, 202423.6423.9523.6423.8922.25485,000
May 8, 202423.3323.7023.3023.6422.02667,700

Related Tickers

DAC Danaos Corporation
80.76
-0.01%
 
ESEA Euroseas Ltd.
34.79
-0.01%
 
GNK Genco Shipping & Trading Limited
13.46
+0.15%
 
ASC Ardmore Shipping Corporation
9.73
-1.72%
 
SBLK Star Bulk Carriers Corp.
14.96
-0.13%
 
GOGL Golden Ocean Group Limited
7.63
-1.29%
 
CMRE Costamare Inc.
7.05
+3.07%
 
NMM Navios Maritime Partners L.P.
35.99
+1.24%
 
SFL SFL Corporation Ltd.
8.24
-0.60%
 
SHIP Seanergy Maritime Holdings Corp.
5.42
-1.63%