NYSE - Delayed Quote USD

Global Ship Lease, Inc. (GSL)

21.20 -0.03 (-0.14%)
At close: April 18 at 4:00 PM EDT
21.20 0.00 (0.00%)
Pre-Market: 7:36 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 21.30 21.44 21.13 21.20 21.20 746,200
Apr 17, 2024 21.55 21.69 21.22 21.23 21.23 707,900
Apr 16, 2024 21.28 21.48 21.09 21.46 21.46 775,300
Apr 15, 2024 21.25 21.62 21.25 21.39 21.39 786,600
Apr 12, 2024 21.60 21.60 21.06 21.11 21.11 882,300
Apr 11, 2024 21.70 21.90 21.55 21.64 21.64 727,600
Apr 10, 2024 21.03 21.66 20.93 21.61 21.61 807,700
Apr 9, 2024 21.50 21.55 20.97 21.24 21.24 792,100
Apr 8, 2024 21.28 21.70 21.16 21.58 21.58 923,700
Apr 5, 2024 21.12 21.27 20.91 21.27 21.27 696,900
Apr 4, 2024 21.21 21.35 20.97 21.06 21.06 755,100
Apr 3, 2024 20.35 21.15 20.35 21.13 21.13 848,700
Apr 2, 2024 20.30 20.34 20.11 20.23 20.23 681,100
Apr 1, 2024 20.30 20.46 20.25 20.36 20.36 686,100
Mar 28, 2024 20.19 20.37 20.13 20.30 20.30 728,800
Mar 27, 2024 20.05 20.20 19.92 20.20 20.20 628,100
Mar 26, 2024 19.88 20.07 19.76 20.05 20.05 682,200
Mar 25, 2024 19.77 19.92 19.73 19.81 19.81 638,500
Mar 22, 2024 19.97 20.00 19.76 19.77 19.77 503,000
Mar 21, 2024 19.68 20.10 19.68 20.02 20.02 724,700
Mar 20, 2024 19.41 19.82 19.22 19.68 19.68 919,700
Mar 19, 2024 19.60 19.65 19.41 19.52 19.52 715,400
Mar 18, 2024 19.90 19.90 19.43 19.60 19.60 854,800
Mar 15, 2024 19.85 20.05 19.74 19.95 19.95 884,100
Mar 14, 2024 20.18 20.20 19.78 19.85 19.85 657,200
Mar 13, 2024 20.15 20.38 20.12 20.24 20.24 695,500
Mar 12, 2024 19.84 20.18 19.84 20.12 20.12 616,300
Mar 11, 2024 19.81 19.98 19.70 19.84 19.84 282,500
Mar 8, 2024 19.71 19.92 19.71 19.90 19.90 723,100
Mar 7, 2024 19.87 20.04 19.61 19.61 19.61 850,900
Mar 6, 2024 19.32 19.83 19.31 19.82 19.82 1,204,800
Mar 5, 2024 18.90 19.27 18.78 18.96 18.96 1,474,400
Mar 4, 2024 21.00 21.04 18.75 18.81 18.81 2,723,900
Mar 1, 2024 20.50 20.76 20.41 20.60 20.60 829,700
Feb 29, 2024 20.30 20.49 20.22 20.35 20.35 563,700
Feb 28, 2024 20.45 20.63 20.14 20.23 20.23 675,900
Feb 27, 2024 20.20 20.52 20.19 20.41 20.41 535,000
Feb 26, 2024 20.01 20.22 19.76 20.19 20.19 661,200
Feb 23, 2024 19.90 20.08 19.77 20.03 20.03 288,000
Feb 22, 2024 20.00 20.08 19.83 19.96 19.96 442,100
Feb 21, 2024 0.38 Dividend
Feb 21, 2024 20.00 20.22 19.83 20.04 20.04 644,300
Feb 20, 2024 20.32 20.40 20.11 20.28 19.91 671,400
Feb 16, 2024 20.31 20.47 20.18 20.36 19.98 517,800
Feb 15, 2024 20.45 20.52 20.19 20.25 19.88 567,900
Feb 14, 2024 20.55 20.58 20.16 20.40 20.02 647,600
Feb 13, 2024 20.75 20.85 20.38 20.47 20.09 604,600
Feb 12, 2024 20.61 20.98 20.55 20.88 20.49 619,900
Feb 9, 2024 20.37 20.65 20.30 20.53 20.15 614,100
Feb 8, 2024 20.50 20.55 20.25 20.29 19.91 691,900
Feb 7, 2024 20.36 20.76 20.30 20.74 20.36 726,800
Feb 6, 2024 20.47 20.70 20.35 20.36 19.98 481,700
Feb 5, 2024 20.58 20.58 20.18 20.38 20.00 518,900
Feb 2, 2024 21.07 21.07 20.54 20.57 20.19 429,400
Feb 1, 2024 21.55 21.77 20.36 21.05 20.66 735,400
Jan 31, 2024 21.60 21.77 21.41 21.42 21.02 312,000
Jan 30, 2024 21.24 21.72 21.11 21.71 21.31 310,600
Jan 29, 2024 21.51 21.60 21.14 21.28 20.89 493,400
Jan 26, 2024 21.50 21.60 21.18 21.55 21.15 329,000
Jan 25, 2024 21.70 21.75 21.10 21.50 21.10 455,600
Jan 24, 2024 20.97 21.94 20.80 21.60 21.20 858,900
Jan 23, 2024 21.06 21.18 20.71 20.76 20.38 379,600
Jan 22, 2024 21.15 21.18 20.95 21.06 20.67 399,000
Jan 19, 2024 20.66 21.14 20.48 21.12 20.73 539,900
Jan 18, 2024 20.64 20.73 20.41 20.66 20.28 356,100
Jan 17, 2024 20.30 20.56 20.19 20.47 20.09 264,800
Jan 16, 2024 20.50 20.69 20.36 20.46 20.08 419,900
Jan 12, 2024 20.88 21.11 20.38 20.41 20.03 468,600
Jan 11, 2024 20.45 20.60 20.28 20.52 20.14 438,200
Jan 10, 2024 20.80 20.80 20.47 20.51 20.13 352,500
Jan 9, 2024 20.41 20.78 20.09 20.73 20.35 583,700
Jan 8, 2024 20.84 21.00 20.25 20.65 20.27 639,700
Jan 5, 2024 20.69 21.19 20.60 21.05 20.66 663,900
Jan 4, 2024 20.42 20.81 20.38 20.80 20.42 603,200
Jan 3, 2024 19.75 20.49 19.70 20.26 19.89 542,300
Jan 2, 2024 19.87 20.19 19.79 19.81 19.44 477,500
Dec 29, 2023 19.94 19.99 19.70 19.82 19.45 327,300
Dec 28, 2023 20.00 20.14 19.95 19.96 19.59 255,000
Dec 27, 2023 20.00 20.21 19.97 20.06 19.69 286,500
Dec 26, 2023 20.00 20.19 19.61 20.01 19.64 449,100
Dec 22, 2023 19.98 20.29 19.93 20.06 19.69 508,900
Dec 21, 2023 19.40 19.90 19.35 19.87 19.50 441,200
Dec 20, 2023 19.48 19.97 19.16 19.18 18.83 710,700
Dec 19, 2023 19.00 19.58 19.00 19.53 19.17 540,100
Dec 18, 2023 19.37 19.72 19.01 19.02 18.67 694,200
Dec 15, 2023 18.77 19.25 18.74 19.13 18.78 843,400
Dec 14, 2023 18.51 18.86 18.51 18.66 18.31 442,600
Dec 13, 2023 18.08 18.39 17.69 18.36 18.02 508,100
Dec 12, 2023 18.26 18.37 18.01 18.08 17.75 373,400
Dec 11, 2023 18.26 18.33 18.15 18.21 17.87 340,700
Dec 8, 2023 18.29 18.46 18.27 18.33 17.99 319,900
Dec 7, 2023 18.24 18.41 18.16 18.34 18.00 346,300
Dec 6, 2023 18.38 18.57 18.08 18.17 17.83 365,100
Dec 5, 2023 18.78 18.78 18.29 18.30 17.96 482,000
Dec 4, 2023 18.96 19.12 18.71 18.84 18.49 535,600
Dec 1, 2023 18.37 18.97 18.32 18.96 18.61 521,000
Nov 30, 2023 18.15 18.43 17.94 18.43 18.09 483,400
Nov 29, 2023 17.98 18.13 17.86 18.07 17.74 727,100
Nov 28, 2023 18.00 18.09 17.77 17.88 17.55 665,100
Nov 27, 2023 18.03 18.20 17.93 18.00 17.67 490,000
Nov 24, 2023 17.85 18.13 17.85 18.03 17.70 290,700
Nov 22, 2023 0.38 Dividend
Nov 22, 2023 17.56 17.81 17.47 17.76 17.43 342,000
Nov 21, 2023 18.01 18.09 17.91 17.92 17.22 372,900
Nov 20, 2023 17.96 18.11 17.87 18.00 17.30 466,700
Nov 17, 2023 17.80 17.99 17.80 17.85 17.15 513,400
Nov 16, 2023 18.00 18.09 17.54 17.67 16.98 685,500
Nov 15, 2023 17.86 18.11 17.80 17.93 17.23 683,700
Nov 14, 2023 17.45 17.86 17.40 17.85 17.15 857,700
Nov 13, 2023 17.15 17.29 17.00 17.27 16.60 522,600
Nov 10, 2023 17.31 17.31 16.99 17.17 16.50 764,300
Nov 9, 2023 17.02 17.45 17.02 17.33 16.65 893,300
Nov 8, 2023 17.12 17.15 16.80 16.93 16.27 1,110,200
Nov 7, 2023 17.60 17.61 17.19 17.20 16.53 906,900
Nov 6, 2023 17.99 18.03 17.56 17.64 16.95 799,000
Nov 3, 2023 17.80 18.08 17.70 18.00 17.30 658,000
Nov 2, 2023 17.74 18.09 17.72 17.94 17.24 827,900
Nov 1, 2023 17.56 17.63 17.40 17.63 16.94 532,800
Oct 31, 2023 17.80 17.85 17.54 17.58 16.89 346,300
Oct 30, 2023 17.83 17.90 17.35 17.74 17.05 517,500
Oct 27, 2023 18.00 18.10 17.64 17.75 17.06 564,000
Oct 26, 2023 17.96 18.02 17.67 17.98 17.28 621,600
Oct 25, 2023 17.90 17.97 17.62 17.95 17.25 523,100
Oct 24, 2023 17.81 18.05 17.74 18.02 17.32 584,900
Oct 23, 2023 17.50 17.80 17.35 17.70 17.01 544,300
Oct 20, 2023 17.51 17.78 17.37 17.62 16.93 447,800
Oct 19, 2023 17.75 17.84 17.52 17.52 16.84 402,300
Oct 18, 2023 17.94 18.05 17.80 17.83 17.13 493,100
Oct 17, 2023 17.80 18.17 17.80 18.05 17.35 550,000
Oct 16, 2023 18.12 18.28 17.83 17.83 17.13 933,100
Oct 13, 2023 17.96 18.20 17.88 18.13 17.42 537,900
Oct 12, 2023 18.34 18.34 17.81 17.89 17.19 318,100
Oct 11, 2023 18.29 18.37 18.07 18.27 17.56 364,600
Oct 10, 2023 18.45 18.69 18.24 18.28 17.57 538,500
Oct 9, 2023 18.24 18.50 18.22 18.34 17.62 291,000
Oct 6, 2023 17.75 18.24 17.65 18.22 17.51 664,700
Oct 5, 2023 17.50 17.89 17.50 17.82 17.12 587,700
Oct 4, 2023 17.50 17.70 17.23 17.52 16.84 1,004,200
Oct 3, 2023 17.95 18.03 17.51 17.62 16.93 839,400
Oct 2, 2023 18.34 18.40 17.93 18.05 17.35 555,800
Sep 29, 2023 18.39 18.43 18.22 18.34 17.62 583,700
Sep 28, 2023 18.21 18.48 18.07 18.31 17.60 691,700
Sep 27, 2023 18.29 18.36 18.10 18.23 17.52 626,900
Sep 26, 2023 18.11 18.49 18.05 18.22 17.51 532,400
Sep 25, 2023 18.09 18.25 17.91 18.18 17.47 519,300
Sep 22, 2023 18.03 18.23 17.89 18.13 17.42 522,100
Sep 21, 2023 18.17 18.25 17.85 17.99 17.29 669,800
Sep 20, 2023 18.21 18.44 18.20 18.22 17.51 714,600
Sep 19, 2023 18.06 18.27 18.06 18.16 17.45 574,000
Sep 18, 2023 17.80 18.13 17.74 17.95 17.25 431,700
Sep 15, 2023 18.08 18.11 17.75 17.80 17.11 572,000
Sep 14, 2023 18.18 18.34 17.97 18.05 17.35 799,200
Sep 13, 2023 18.12 18.16 17.91 17.99 17.29 656,300
Sep 12, 2023 18.20 18.41 17.95 18.11 17.40 522,700
Sep 11, 2023 18.30 18.51 18.26 18.29 17.58 615,700
Sep 8, 2023 18.09 18.36 18.09 18.19 17.48 264,600
Sep 7, 2023 18.32 18.54 18.09 18.15 17.44 671,200
Sep 6, 2023 18.64 18.98 18.42 18.43 17.71 416,900
Sep 5, 2023 19.22 19.27 18.42 18.65 17.92 677,800
Sep 1, 2023 19.37 19.55 19.27 19.29 18.54 488,000
Aug 31, 2023 19.39 19.48 19.24 19.30 18.55 649,800
Aug 30, 2023 19.02 19.51 19.02 19.39 18.63 551,400
Aug 29, 2023 18.76 19.20 18.67 19.11 18.36 455,000
Aug 28, 2023 18.71 19.04 18.62 18.70 17.97 555,600
Aug 25, 2023 18.90 18.95 18.41 18.65 17.92 1,089,800
Aug 24, 2023 19.08 19.11 18.84 18.91 18.17 599,800
Aug 23, 2023 19.15 19.31 18.88 19.16 18.41 282,400
Aug 22, 2023 0.38 Dividend
Aug 22, 2023 19.15 19.27 19.07 19.19 18.44 508,900
Aug 21, 2023 19.75 19.75 19.50 19.58 18.46 408,500
Aug 18, 2023 19.60 19.74 19.31 19.70 18.57 563,300
Aug 17, 2023 19.70 19.99 19.70 19.81 18.67 492,900
Aug 16, 2023 19.98 20.12 19.67 19.69 18.56 434,700
Aug 15, 2023 19.88 20.03 19.85 19.97 18.82 273,100
Aug 14, 2023 20.14 20.15 19.78 19.98 18.83 733,200
Aug 11, 2023 20.26 20.45 20.18 20.23 19.07 429,100
Aug 10, 2023 20.52 20.60 20.33 20.38 19.21 367,100
Aug 9, 2023 20.50 20.66 20.35 20.36 19.19 515,900
Aug 8, 2023 20.17 20.44 19.92 20.43 19.26 318,800
Aug 7, 2023 20.67 20.75 20.34 20.49 19.31 757,600
Aug 4, 2023 21.53 21.62 20.61 20.64 19.45 908,700
Aug 3, 2023 20.89 21.56 20.89 21.51 20.27 882,700
Aug 2, 2023 21.14 21.14 20.51 20.78 19.59 662,000
Aug 1, 2023 21.25 21.37 21.00 21.32 20.10 279,600
Jul 31, 2023 21.70 21.83 21.39 21.46 20.23 426,800
Jul 28, 2023 20.63 21.63 20.63 21.58 20.34 895,000
Jul 27, 2023 20.85 20.92 20.45 20.54 19.36 350,000
Jul 26, 2023 20.60 20.79 20.51 20.75 19.56 245,500
Jul 25, 2023 20.67 21.06 20.63 20.64 19.45 324,500
Jul 24, 2023 20.30 20.68 20.27 20.60 19.42 550,500
Jul 21, 2023 20.22 20.37 19.82 20.25 19.09 535,500
Jul 20, 2023 20.54 20.60 20.04 20.20 19.04 439,900
Jul 19, 2023 20.45 20.76 20.40 20.60 19.42 536,700
Jul 18, 2023 20.02 20.43 19.93 20.38 19.21 412,500
Jul 17, 2023 20.00 20.12 19.65 19.90 18.76 574,400
Jul 14, 2023 20.50 20.50 20.03 20.06 18.91 295,600
Jul 13, 2023 20.50 20.68 20.36 20.48 19.30 364,900
Jul 12, 2023 20.87 21.02 20.42 20.48 19.30 483,000
Jul 11, 2023 20.39 20.68 20.29 20.65 19.46 990,100
Jul 10, 2023 20.16 20.31 20.02 20.30 19.13 595,800
Jul 7, 2023 19.68 20.40 19.63 20.15 18.99 796,300
Jul 6, 2023 19.49 19.63 19.15 19.61 18.48 242,400
Jul 5, 2023 19.58 19.75 19.43 19.62 18.49 268,800
Jul 3, 2023 19.50 19.79 19.47 19.74 18.61 245,300
Jun 30, 2023 19.47 19.48 19.16 19.40 18.29 383,300
Jun 29, 2023 19.07 19.35 19.01 19.32 18.21 526,000
Jun 28, 2023 19.00 19.09 18.85 19.07 17.97 452,500
Jun 27, 2023 18.89 19.15 18.80 19.05 17.96 501,000
Jun 26, 2023 18.87 19.09 18.79 18.89 17.81 539,100
Jun 23, 2023 18.70 19.03 18.65 18.81 17.73 561,700
Jun 22, 2023 18.80 19.07 18.66 18.85 17.77 289,500
Jun 21, 2023 18.87 19.14 18.85 18.88 17.80 356,300
Jun 20, 2023 18.80 18.89 18.60 18.87 17.79 411,400
Jun 16, 2023 19.32 19.32 18.84 18.88 17.80 301,200
Jun 15, 2023 18.75 19.34 18.75 19.20 18.10 335,200
Jun 14, 2023 19.17 19.45 18.68 18.83 17.75 480,600
Jun 13, 2023 19.05 19.35 18.95 19.06 17.97 473,300
Jun 12, 2023 19.00 19.08 18.78 18.93 17.84 497,500
Jun 9, 2023 19.31 19.35 18.92 18.92 17.83 761,600
Jun 8, 2023 19.00 19.27 18.70 19.25 18.14 713,900
Jun 7, 2023 18.85 19.15 18.81 18.96 17.87 620,800
Jun 6, 2023 18.06 18.87 17.93 18.77 17.69 701,300
Jun 5, 2023 18.24 18.51 18.09 18.21 17.16 339,700
Jun 2, 2023 18.06 18.52 18.06 18.30 17.25 416,100
Jun 1, 2023 17.33 17.82 17.26 17.79 16.77 745,700
May 31, 2023 17.90 17.90 17.12 17.22 16.23 906,600
May 30, 2023 18.00 18.09 17.83 17.98 16.95 676,300
May 26, 2023 17.99 18.17 17.83 18.04 17.00 504,400
May 25, 2023 17.71 18.06 17.71 17.93 16.90 342,700
May 24, 2023 18.00 18.15 17.70 17.97 16.94 262,800
May 23, 2023 0.38 Dividend
May 23, 2023 18.34 18.62 18.14 18.17 17.13 405,200
May 22, 2023 19.10 19.16 18.55 18.60 17.18 546,800
May 19, 2023 19.29 19.30 19.02 19.06 17.60 461,300
May 18, 2023 19.09 19.22 18.91 19.09 17.63 420,600
May 17, 2023 18.96 19.08 18.72 19.06 17.60 458,100
May 16, 2023 19.20 19.51 18.71 18.78 17.34 699,200
May 15, 2023 18.74 19.25 18.68 19.24 17.77 814,800
May 12, 2023 19.05 19.25 18.45 18.65 17.22 305,800
May 11, 2023 18.50 19.05 18.37 18.92 17.47 792,500
May 10, 2023 18.40 18.57 17.67 18.55 17.13 963,800
May 9, 2023 18.15 18.23 17.90 18.08 16.70 792,600
May 8, 2023 18.09 18.39 17.90 18.28 16.88 670,100
May 5, 2023 17.52 18.00 17.52 17.81 16.45 711,600
May 4, 2023 17.70 17.80 17.21 17.33 16.01 794,600
May 3, 2023 18.31 18.35 17.91 18.04 16.66 646,900
May 2, 2023 18.45 18.51 17.70 18.26 16.86 1,067,800
May 1, 2023 19.12 19.12 18.21 18.51 17.10 783,200
Apr 28, 2023 18.70 19.32 18.68 19.14 17.68 584,400
Apr 27, 2023 18.74 19.00 18.62 18.72 17.29 820,300
Apr 26, 2023 19.00 19.19 18.58 18.68 17.25 635,700
Apr 25, 2023 19.50 19.61 18.97 19.06 17.60 884,500
Apr 24, 2023 19.51 19.75 19.12 19.64 18.14 827,900
Apr 21, 2023 20.26 20.38 19.55 19.67 18.17 453,000
Apr 20, 2023 20.50 20.76 20.17 20.26 18.71 531,300
Apr 19, 2023 20.56 20.72 20.40 20.64 19.06 654,800

Related Tickers

PRG PROG Holdings, Inc.
30.86
+0.59%
 
AER AerCap Holdings N.V.
83.74
+0.18%
 
AL Air Lease Corporation
48.73
+0.19%
 
R Ryder System, Inc.
107.17
-1.48%
 
EFN.TO Element Fleet Management Corp.
21.52
+0.94%
 
FTAI FTAI Aviation Ltd.
68.07
-2.63%
 
MGRC McGrath RentCorp
110.67
-0.77%
 
ALTG Alta Equipment Group Inc.
11.64
-0.34%
 
AAN The Aaron's Company, Inc.
7.31
+3.10%
 
ALTG-PA Alta Equipment Group Inc.
25.86
-0.52%