Free Trial

Global Ship Lease (GSL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free GSL Stock Alerts
$28.94
+0.30 (+1.05%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Global Ship Lease Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+25.85%
3 Month
Performance
+42.21%
6 Month
Performance
+60.11%
Year-To-Date
Performance
+46.01%
1 Year
Performance
+60.42%
Receive GSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global Ship Lease and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

GSL Stock Chart for Wednesday, May, 29, 2024

GSL Chart by TradingView

Global Ship Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$28.64$28.94
+1.05%		$28.95$28.41874,053 shs$1.02 billion
05/27/2024$28.64$28.64$28.70$27.811.07 million shs$1.01 billion
05/24/2024$27.74$28.64
+3.24%		$28.70$27.811.07 million shs$1.01 billion
05/23/2024$27.68$27.74
+0.22%		$27.99$27.081.06 million shs$976.17 million
05/22/2024$27.27$27.68
+1.52%		$27.74$27.101.22 million shs$974.06 million
05/21/2024$27.11$27.27
+0.59%		$27.34$26.87959,027 shs$959.46 million
05/20/2024$26.79$27.11
+1.18%		$27.22$26.711.28 million shs$953.83 million
05/17/2024$26.35$26.79
+1.69%		$26.96$26.36876,884 shs$942.74 million
05/16/2024$24.85$26.35
+6.02%		$26.63$24.741.24 million shs$927.08 million
05/15/2024$24.98$24.85
-0.52%		$25.05$24.601.16 million shs$874.47 million
05/14/2024$24.19$24.98
+3.29%		$25.17$24.21963,878 shs$879.05 million
05/13/2024$24.18$24.19
+0.02%		$24.40$24.15457,010 shs$851.07 million
05/10/2024$23.88$24.18
+1.24%		$24.42$23.84767,101 shs$850.72 million
05/09/2024$23.64$23.88
+1.02%		$23.95$23.65484,973 shs$840.34 million
05/08/2024$23.33$23.64
+1.33%		$23.70$23.30667,731 shs$831.89 million
05/07/2024$23.36$23.33
-0.13%		$23.45$23.28302,488 shs$820.98 million
05/06/2024$23.14$23.36
+0.95%		$23.60$23.16390,707 shs$822.04 million
05/03/2024$23.17$23.15
-0.11%		$23.29$23.00512,558 shs$814.47 million
05/02/2024$22.86$23.17
+1.36%		$23.25$22.88928,972 shs$815.35 million
05/01/2024$22.76$22.86
+0.44%		$22.96$22.33685,349 shs$804.44 million
04/30/2024$23.00$22.76
-1.02%		$22.93$22.51376,961 shs$800.92 million
04/29/2024$22.81$23.00
+0.81%		$23.06$22.67714,201 shs$809.19 million
04/26/2024$22.47$22.81
+1.49%		$22.97$22.521.19 million shs$802.51 million
04/25/2024$22.40$22.47
+0.33%		$22.54$22.06309,353 shs$790.72 million
04/24/2024$22.33$22.40
+0.31%		$22.65$22.33605,763 shs$788.08 million
04/23/2024$21.90$22.33
+1.94%		$22.60$21.95902,135 shs$785.62 million
04/22/2024$21.34$21.90
+2.62%		$21.95$21.281.07 million shs$770.66 million
04/19/2024$21.20$21.34
+0.68%		$21.41$21.16625,892 shs$750.96 million
04/18/2024$21.23$21.20
-0.16%		$21.44$21.13746,218 shs$745.85 million
04/17/2024$21.47$21.23
-1.09%		$21.69$21.22329,250 shs$747.08 million
04/16/2024$21.39$21.47
+0.35%		$21.48$21.09775,301 shs$755.35 million
04/15/2024$21.11$21.39
+1.33%		$21.61$21.25786,482 shs$752.71 million
04/12/2024$21.63$21.11
-2.40%		$21.59$21.06881,898 shs$742.86 million
04/11/2024$21.61$21.63
+0.09%		$21.89$21.55727,636 shs$761.16 million
04/10/2024$21.23$21.61
+1.79%		$21.65$20.95807,674 shs$760.46 million
04/09/2024$21.59$21.23
-1.67%		$21.55$20.97792,069 shs$747.08 million
04/08/2024$21.27$21.59
+1.50%		$21.70$21.16923,708 shs$759.71 million
04/05/2024$21.08$21.26
+0.85%		$21.27$20.91696,875 shs$748.14 million
04/04/2024$21.13$21.08
-0.24%		$21.35$20.97755,054 shs$741.76 million
04/03/2024$20.23$21.13
+4.47%		$21.15$20.35460,075 shs$743.57 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$20.36$20.23
-0.64%		$20.32$20.11681,105 shs$711.72 million
04/01/2024$20.30$20.36
+0.27%		$20.46$20.25686,136 shs$716.29 million
03/29/2024$20.29$20.30
+0.05%		$20.37$20.13728,805 shs$730.60 million
03/28/2024$20.19$20.29
+0.50%		$20.37$20.13728,803 shs$730.24 million
03/27/2024$20.05$20.19
+0.70%		$20.20$19.92628,095 shs$726.64 million
03/26/2024$19.80$20.05
+1.26%		$20.07$19.76682,189 shs$721.60 million
03/25/2024$19.77$19.80
+0.15%		$19.92$19.73638,514 shs$712.60 million
03/22/2024$20.02$19.77
-1.22%		$20.00$19.76168,239 shs$711.52 million
03/21/2024$19.68$20.02
+1.70%		$20.10$19.75724,668 shs$720.34 million
03/20/2024$19.52$19.68
+0.82%		$19.82$19.23919,716 shs$708.28 million
03/19/2024$19.57$19.52
-0.26%		$19.65$19.41340,194 shs$702.53 million
03/18/2024$19.95$19.57
-1.90%		$19.90$19.43854,678 shs$704.32 million
03/15/2024$19.86$19.94
+0.43%		$20.04$19.74884,094 shs$717.64 million
03/14/2024$20.24$19.86
-1.90%		$20.20$19.78657,208 shs$714.58 million
03/13/2024$20.12$20.24
+0.60%		$20.38$20.12338,754 shs$728.44 million
03/12/2024$19.84$20.12
+1.41%		$20.17$19.84306,705 shs$724.12 million
03/11/2024$19.90$19.84
-0.30%		$19.98$19.70281,567 shs$714.04 million
03/08/2024$19.62$19.90
+1.43%		$19.92$19.71723,149 shs$716.02 million
03/07/2024$19.83$19.62
-1.08%		$20.04$19.62850,870 shs$705.94 million
03/06/2024$18.96$19.83
+4.59%		$19.83$19.311.20 million shs$713.68 million
03/05/2024$18.83$18.96
+0.69%		$19.27$18.781.19 million shs$682.37 million
03/04/2024$20.60$18.83
-8.59%		$21.04$18.752.72 million shs$677.69 million
03/01/2024$20.35$20.60
+1.20%		$20.76$20.41829,726 shs$741.21 million
02/29/2024$20.23$20.35
+0.62%		$20.49$20.22293,770 shs$732.40 million
02/28/2024$20.41$20.23
-0.91%		$20.61$20.14675,935 shs$727.90 million

Related Companies:
This page (NYSE:GSL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace