Global Ship Lease Inc (GSL) Historical Stock Data
19.03 ↓0.21 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is down -0.40% a day on average. There have been 15 days where Global Ship Lease Inc closed green and 15 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 23.07 | 23.18 | ↑$0.11 (0.48%) | 22.88 | 23.31 | 244.49K |
| 2025-03-17 | 23.29 | 22.93 | ↓$0.36 (-1.55%) | 22.87 | 23.51 | 461.09K |
| 2025-03-14 | 23.09 | 23.25 | ↑$0.16 (0.69%) | 22.85 | 23.25 | 295.35K |
| 2025-03-13 | 23.49 | 22.98 | ↓$0.51 (-2.17%) | 22.92 | 23.65 | 293.80K |
| 2025-03-12 | 23.51 | 23.46 | ↓$0.05 (-0.21%) | 23.20 | 23.65 | 353.69K |
| 2025-03-11 | 22.97 | 23.38 | ↑$0.41 (1.78%) | 22.85 | 23.40 | 478.28K |
| 2025-03-10 | 23.24 | 22.79 | ↓$0.45 (-1.94%) | 22.51 | 23.28 | 416.43K |
| 2025-03-07 | 23.31 | 23.43 | ↑$0.12 (0.51%) | 23.22 | 24.09 | 533.91K |
| 2025-03-06 | 22.95 | 23.28 | ↑$0.33 (1.44%) | 22.60 | 23.29 | 880.77K |
| 2025-03-05 | 22.78 | 23.06 | ↑$0.28 (1.23%) | 22.47 | 23.68 | 1.01M |
| 2025-03-04 | 21.19 | 21.32 | ↑$0.14 (0.64%) | 20.82 | 21.48 | 471.35K |
| 2025-03-03 | 21.85 | 21.33 | ↓$0.52 (-2.38%) | 21.23 | 21.96 | 407.90K |
| 2025-02-28 | 21.93 | 21.83 | ↓$0.10 (-0.46%) | 21.70 | 22.21 | 667.21K |
| 2025-02-27 | 22.30 | 22.06 | ↓$0.24 (-1.08%) | 21.85 | 22.36 | 580.63K |
| 2025-02-26 | 21.98 | 22.35 | ↑$0.37 (1.68%) | 21.98 | 22.60 | 535.16K |
| 2025-02-25 | 22.21 | 21.96 | ↓$0.25 (-1.13%) | 21.88 | 22.50 | 404.90K |
Create an account or log in to view more rows.
$GSL bears haha
$GSL out of the way
$GSL holdddd it tight yall
$GSL Hold on to your Butts.
$GSL wow you bulls are losers
$GSL I need a smoke after this trade
$GSL we like the stock
$GSL Wish I shorted
$GSL bear trap
$GSL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!