GSL - Global Ship Lease, Inc.
38.52
-1.700 -4.413%
Share volume: 918,788
Last Updated: 03-05-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.22
-1.70
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $38.80 | $38.80 | $39.75 | $39.75 | $36.67 | $36.67 | $38.52 | $38.52 | 918,788 | $918,788.00 |
| 03-04-2026 | $39.91 | $39.91 | $40.52 | $40.52 | $39.41 | $39.41 | $40.22 | $40.22 | 543,589 | $543,589.00 |
| 03-03-2026 | $39.95 | $39.95 | $40.63 | $40.63 | $38.87 | $38.87 | $40.15 | $40.15 | 420,627 | $420,627.00 |
| 03-02-2026 | $40.97 | $40.97 | $41.40 | $41.40 | $39.86 | $39.86 | $41.10 | $41.10 | 603,863 | $603,863.00 |
| 02-27-2026 | $40.49 | $40.49 | $41.13 | $41.13 | $40.48 | $40.48 | $41.08 | $41.08 | 496,209 | $496,209.00 |
| 02-26-2026 | $39.95 | $39.95 | $40.66 | $40.66 | $39.63 | $39.63 | $40.41 | $40.41 | 403,523 | $403,523.00 |
| 02-25-2026 | $39.28 | $39.28 | $39.91 | $39.91 | $38.79 | $38.79 | $39.89 | $39.89 | 448,518 | $448,518.00 |
| 02-24-2026 | $38.95 | $38.95 | $39.33 | $39.33 | $38.50 | $38.50 | $39.18 | $39.18 | 485,122 | $485,122.00 |
| 02-23-2026 | $40.19 | $39.55 | $40.34 | $39.70 | $39.30 | $38.68 | $39.48 | $38.86 | 418,686 | $418,686.00 |
| 02-20-2026 | $39.05 | $38.43 | $40.37 | $39.73 | $39.05 | $38.43 | $40.26 | $39.62 | 379,664 | $379,664.00 |