GSL - Global Ship Lease, Inc.
38.54
-0.410 -1.064%
Share volume: 197,960
Last Updated: 04-20-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.95
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $38.86 | $38.86 | $39.00 | $39.00 | $38.26 | $38.26 | $38.54 | $38.54 | 197,960 | $197,960.00 |
| 04-17-2026 | $39.56 | $39.56 | $40.00 | $40.00 | $38.85 | $38.85 | $38.95 | $38.95 | 323,553 | $323,553.00 |
| 04-16-2026 | $38.80 | $38.80 | $39.40 | $39.40 | $38.60 | $38.60 | $39.22 | $39.22 | 283,562 | $283,562.00 |
| 04-15-2026 | $39.18 | $39.18 | $39.44 | $39.44 | $38.66 | $38.66 | $38.91 | $38.91 | 176,256 | $176,256.00 |
| 04-14-2026 | $39.10 | $39.10 | $39.33 | $39.33 | $38.77 | $38.77 | $38.80 | $38.80 | 217,286 | $217,286.00 |
| 04-13-2026 | $38.32 | $38.32 | $38.97 | $38.97 | $38.13 | $38.13 | $38.95 | $38.95 | 251,318 | $251,318.00 |
| 04-10-2026 | $38.26 | $38.26 | $38.74 | $38.74 | $38.03 | $38.03 | $38.32 | $38.32 | 175,655 | $175,655.00 |
| 04-09-2026 | $38.92 | $38.92 | $39.20 | $39.20 | $37.91 | $37.91 | $38.27 | $38.27 | 266,175 | $266,175.00 |
| 04-08-2026 | $38.27 | $38.27 | $39.04 | $39.04 | $38.27 | $38.27 | $38.91 | $38.91 | 185,140 | $185,140.00 |
| 04-07-2026 | $38.69 | $38.69 | $39.00 | $39.00 | $37.74 | $37.74 | $37.90 | $37.90 | 184,333 | $184,333.00 |