Home

Global Ship Lease Inc New Class A Common Shares (GSL)

31.39
+0.50 (1.62%)
NYSE · Last Trade: Sep 6th, 9:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Ship Lease Inc New Class A Common Shares (GSL)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202530.8031.4130.8031.39266,49631.39
9/04/202530.6030.9730.5830.89260,80230.89
9/03/202530.2030.7130.2030.68350,10530.68
9/02/202530.0030.4430.0030.19387,58630.19
8/29/202530.2130.3529.8930.05290,77930.05
8/28/202529.9730.1829.8230.16243,33030.16
8/27/202529.5530.0229.5029.98299,79129.98
8/26/202529.5329.9529.4029.78332,71129.78
8/25/202529.7729.7729.2829.57334,13629.57
8/22/202529.5730.1029.3829.78305,51729.78
8/21/202529.9130.1729.7730.08325,66429.55
8/20/202529.9530.1929.6529.84322,41429.32
8/19/202530.6030.6629.8429.95501,85529.43
8/18/202530.2830.7830.1930.76323,28030.22
8/15/202530.2830.3930.1530.28211,42329.75
8/14/202530.6330.6430.2130.28295,66429.75
8/13/202530.8130.9530.5830.70416,29730.16
8/12/202530.3030.7930.2630.68366,81030.14
8/11/202529.9130.3429.8230.11356,92029.58
8/08/202530.2030.5429.9029.90389,37929.38
8/07/202530.2530.5429.8530.09496,84229.56
8/06/202529.5130.9829.5130.34904,53229.81
8/05/202529.6529.6728.6329.16745,87728.65
8/04/202528.3428.7728.2428.59366,89428.09
8/01/202528.2528.3627.8228.24269,80127.75
7/31/202528.6028.7828.3528.52371,67428.02
7/30/202528.9529.1728.6228.62375,46428.12
7/29/202529.0129.1428.7128.98264,24728.47
7/28/202529.0629.1128.8829.10169,06828.59
7/25/202529.1029.2328.8028.99253,83928.48
7/24/202528.8929.2328.7829.16388,19828.65
7/23/202528.2528.8928.1828.87379,94828.37
7/22/202527.9328.2927.9328.09365,82227.60
7/21/202527.8428.0727.5727.78223,85227.30
7/18/202528.2528.3027.7627.85320,10827.36
7/17/202527.8128.2527.6828.11336,58827.62
7/16/202527.3627.7027.2027.67419,97627.19
7/15/202527.7527.7527.2527.30226,50226.82
7/14/202527.9027.9327.3827.72257,49727.24
7/11/202527.6228.0827.6027.89259,52527.40
7/10/202527.0027.6926.8027.62341,38727.14
7/09/202527.5027.5026.8126.92295,22526.45
7/08/202527.1627.6027.1227.31331,04626.83
7/07/202526.6027.4526.6027.05505,06726.58
7/03/202526.7126.8626.6026.73150,76026.26
7/02/202526.2826.7026.1226.54313,00026.08
7/01/202526.2926.4726.0026.17311,18225.71
6/30/202526.5626.5626.0526.31322,38825.85
6/27/202526.3326.9326.2926.56270,84126.10
6/26/202526.2526.4326.1226.23257,64725.77
6/25/202525.9326.3525.8026.15362,46725.69
6/24/202525.6526.1325.4525.93325,80025.48
6/23/202526.0726.1925.4925.66412,61525.21
6/20/202526.8126.8625.9926.05501,02025.60
6/18/202526.2726.8026.2726.77351,46426.30
6/17/202526.1326.4425.9626.29340,92625.83
6/16/202526.4726.6626.0226.13401,30925.67
6/13/202526.1126.5625.8326.46347,80426.00
6/12/202525.7726.1925.6526.13536,76225.67
6/11/202525.3525.8825.3025.77414,04925.32
6/10/202525.7025.8025.1525.24235,83824.80
6/09/202525.7525.9425.6525.65283,00325.20
6/06/202525.5025.7525.3025.72214,29225.27