Free Trial

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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free GSL Stock Alerts
$28.62
-0.02 (-0.07%)
(As of 02:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Global Ship Lease Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
+25.47%
3 Month
Performance
+41.51%
6 Month
Performance
+59.98%
Year-To-Date
Performance
+44.40%
1 Year
Performance
+58.65%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GSL Stock Chart for Tuesday, May, 28, 2024

GSL Chart by TradingView

Global Ship Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/02/2024$20.36$20.23
-0.64%		$20.32$20.11681,105 shs$711.72 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
02/27/2024$20.19$20.41
+1.09%		$20.52$20.19276,215 shs$734.56 million

Related Companies:
This page (NYSE:GSL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits