Global Ship Lease Inc (GSL) Historical Stock Data

Historical Data

In the past 30 trading days, GSL is down -0.13% a day on average. There have been 17 days where Global Ship Lease Inc closed green and 13 days where GSL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-30	21.20	21.52	↑$0.32 (1.51%)	21.05	21.61	223.03K
2025-04-29	21.16	21.41	↑$0.25 (1.18%)	21.16	21.49	250.79K
2025-04-28	21.14	21.30	↑$0.16 (0.76%)	21.14	21.49	215.42K
2025-04-25	21.00	21.23	↑$0.23 (1.10%)	21.00	21.34	159.82K
2025-04-24	20.82	21.13	↑$0.31 (1.49%)	20.50	21.15	186.46K
2025-04-23	20.44	20.76	↑$0.32 (1.57%)	20.40	20.87	316.61K
2025-04-22	20.40	20.02	↓$0.38 (-1.86%)	19.78	20.54	274.55K
2025-04-21	20.52	20.16	↓$0.36 (-1.75%)	19.85	20.55	345.22K
2025-04-17	20.28	20.54	↑$0.26 (1.28%)	20.24	20.62	183.95K
2025-04-16	20.36	20.17	↓$0.19 (-0.93%)	20.05	20.55	260.68K
2025-04-15	20.34	20.33	↓$0.01 (-0.05%)	20.18	20.52	314.62K
2025-04-14	20.22	20.33	↑$0.11 (0.54%)	19.95	20.53	413.40K
2025-04-11	19.21	19.84	↑$0.63 (3.28%)	19.11	19.86	464.31K
2025-04-10	19.50	18.92	↓$0.58 (-2.97%)	18.67	19.50	554.69K
2025-04-09	18.16	19.50	↑$1.34 (7.38%)	17.73	19.92	1.07M
2025-04-08	19.62	18.25	↓$1.37 (-6.98%)	18.08	19.62	706.43K
2025-04-07	18.61	19.03	↑$0.42 (2.26%)	18.36	19.77	841.47K
2025-04-04	20.08	19.24	↓$0.84 (-4.18%)	18.96	20.30	1.04M
2025-04-03	22.52	20.87	↓$1.65 (-7.33%)	20.87	22.52	792.73K
2025-04-02	23.00	23.15	↑$0.15 (0.65%)	22.72	23.21	372.65K
2025-04-01	22.85	23.11	↑$0.26 (1.14%)	22.71	23.15	332.44K
2025-03-31	22.80	22.85	↑$0.05 (0.22%)	22.42	22.94	379.13K
2025-03-28	22.95	23.08	↑$0.13 (0.57%)	22.85	23.26	310.55K
2025-03-27	23.24	22.89	↓$0.35 (-1.51%)	22.76	23.31	331.17K
2025-03-26	23.39	23.34	↓$0.05 (-0.21%)	23.23	23.55	263.60K
2025-03-25	23.71	23.35	↓$0.36 (-1.52%)	23.32	23.90	229.88K
2025-03-24	23.65	23.56	↓$0.09 (-0.38%)	23.43	23.75	314.16K
2025-03-21	23.61	23.32	↓$0.29 (-1.23%)	23.29	23.77	490.21K
2025-03-20	23.69	23.88	↑$0.19 (0.80%)	23.39	23.98	330.70K
2025-03-19	23.35	23.64	↑$0.29 (1.24%)	23.14	23.88	380.97K