Global Ship Lease Inc (GSL) Historical Stock Data
25.05 ↑0.13 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is up 0.38% a day on average. There have been 19 days where Global Ship Lease Inc closed green and 11 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 25.11 | 25.05 | ↓$0.06 (-0.24%) | 24.95 | 25.30 | 324.76K |
| 2025-05-28 | 24.83 | 24.92 | ↑$0.09 (0.36%) | 24.47 | 25.09 | 464.96K |
| 2025-05-27 | 24.57 | 24.90 | ↑$0.33 (1.34%) | 24.45 | 25.05 | 415.19K |
| 2025-05-23 | 24.05 | 24.48 | ↑$0.43 (1.79%) | 23.97 | 24.48 | 415.02K |
| 2025-05-22 | 25.04 | 24.95 | ↓$0.09 (-0.36%) | 24.21 | 25.48 | 800.14K |
| 2025-05-21 | 25.86 | 25.65 | ↓$0.21 (-0.81%) | 25.54 | 26.19 | 479.37K |
| 2025-05-20 | 26.35 | 25.66 | ↓$0.69 (-2.62%) | 25.42 | 26.60 | 827.52K |
| 2025-05-19 | 26.21 | 26.38 | ↑$0.17 (0.65%) | 25.78 | 26.57 | 1.12M |
| 2025-05-16 | 24.80 | 25.11 | ↑$0.31 (1.25%) | 24.69 | 25.16 | 337.44K |
| 2025-05-15 | 24.50 | 24.75 | ↑$0.25 (1.02%) | 24.35 | 24.89 | 318.60K |
| 2025-05-14 | 24.68 | 24.65 | ↓$0.03 (-0.12%) | 24.48 | 25.13 | 541.71K |
| 2025-05-13 | 23.45 | 24.40 | ↑$0.95 (4.05%) | 23.45 | 24.50 | 443.01K |
| 2025-05-12 | 22.98 | 23.23 | ↑$0.25 (1.09%) | 22.94 | 23.56 | 534.07K |
| 2025-05-09 | 22.00 | 22.07 | ↑$0.07 (0.32%) | 21.77 | 22.18 | 171.57K |
| 2025-05-08 | 21.65 | 21.95 | ↑$0.30 (1.39%) | 21.50 | 22.00 | 213.78K |
| 2025-05-07 | 21.52 | 21.45 | ↓$0.07 (-0.33%) | 21.27 | 21.63 | 242.24K |
| 2025-05-06 | 22.06 | 21.45 | ↓$0.61 (-2.77%) | 21.42 | 22.11 | 274.76K |
| 2025-05-05 | 21.87 | 22.06 | ↑$0.19 (0.87%) | 21.83 | 22.23 | 318.23K |
| 2025-05-02 | 21.86 | 21.96 | ↑$0.10 (0.46%) | 21.75 | 22.14 | 246.40K |
| 2025-05-01 | 21.59 | 21.55 | ↓$0.04 (-0.19%) | 21.34 | 21.76 | 215.98K |
| 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 |
Create an account or log in to view more rows.
$GSL overvalued
$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