GSL - Global Ship Lease, Inc.
40.15
-0.950 -2.366%
Share volume: 419,508
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$41.10
-0.95
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $39.95 | $39.95 | $40.63 | $40.63 | $38.87 | $38.87 | $40.15 | $40.15 | 419,508 | $419,508.00 |
| 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 |
| 02-19-2026 | $38.95 | $38.95 | $39.30 | $39.30 | $38.64 | $38.64 | $39.23 | $39.23 | 273,629 | $273,629.00 |
| 02-18-2026 | $39.00 | $39.00 | $39.17 | $39.17 | $38.58 | $38.58 | $39.02 | $39.02 | 267,726 | $267,726.00 |