Free Trial

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

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free GSL Stock Alerts
$29.06
-0.37 (-1.26%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Global Ship Lease Stock Price Performance

5 Day
Performance
-2.42%
1 Month
Performance
+22.93%
3 Month
Performance
+46.07%
6 Month
Performance
+58.58%
Year-To-Date
Performance
+46.62%
1 Year
Performance
+50.96%
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 Paradigm Press
After Conviction, More Bad News for Trump
As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.
Click here to see the details because this coming election meltdown could trigger…

GSL Stock Chart for Saturday, June, 8, 2024

GSL Chart by TradingView

Global Ship Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$29.41$29.06
-1.19%		$29.42$28.95423,690 shs$1.02 billion
06/06/2024$29.97$29.41
-1.87%		$29.84$29.35414,721 shs$1.03 billion
06/05/2024$28.65$29.97
+4.61%		$30.07$28.71632,162 shs$1.05 billion
06/04/2024$29.78$28.65
-3.79%		$29.65$28.54907,925 shs$1.01 billion
06/03/2024$29.91$29.78
-0.43%		$30.32$29.651.10 million shs$1.05 billion
05/31/2024$29.12$29.90
+2.68%		$30.00$29.201.10 million shs$1.05 billion
05/30/2024$29.18$29.12
-0.21%		$29.22$28.37894,186 shs$1.02 billion
05/29/2024$28.94$29.18
+0.83%		$29.30$28.74850,316 shs$1.03 billion
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
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
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
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

Related Companies:
This page (NYSE:GSL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored