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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free GSL Stock Alerts

$21.20

-0.04 (-0.19%)

(As of 04/18/2024 ET)

Compare

Global Ship Lease Stock Price Performance

5 Day Performance: +0.40%
1 Month Performance: +8.30%
3 Month Performance: +2.59%
6 Month Performance: +18.94%
Year-To-Date Performance: +6.94%
1 Year Performance: +2.34%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

GSL Stock Chart for Thursday, April, 18, 2024

Global Ship Lease Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$21.23	$21.20 -0.16%	$21.44	$21.13	746,218 shs	$745.85 million
04/17/2024	$21.47	$21.23 -1.09%	$21.69	$21.22	329,250 shs	$747.08 million
04/16/2024	$21.39	$21.47 +0.35%	$21.48	$21.09	775,301 shs	$755.35 million
04/15/2024	$21.11	$21.39 +1.33%	$21.61	$21.25	786,482 shs	$752.71 million
04/12/2024	$21.63	$21.11 -2.40%	$21.59	$21.06	881,898 shs	$742.86 million
04/11/2024	$21.61	$21.63 +0.09%	$21.89	$21.55	727,636 shs	$761.16 million
Get the Latest News and Ratings for GSL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Global Ship Lease and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$21.23	$21.61 +1.79%	$21.65	$20.95	807,674 shs	$760.46 million
04/09/2024	$21.59	$21.23 -1.67%	$21.55	$20.97	792,069 shs	$747.08 million
04/08/2024	$21.27	$21.59 +1.50%	$21.70	$21.16	923,708 shs	$759.71 million
04/05/2024	$21.08	$21.26 +0.85%	$21.27	$20.91	696,875 shs	$748.14 million
04/04/2024	$21.13	$21.08 -0.24%	$21.35	$20.97	755,054 shs	$741.76 million
04/03/2024	$20.23	$21.13 +4.47%	$21.15	$20.35	460,075 shs	$743.57 million
04/02/2024	$20.36	$20.23 -0.64%	$20.32	$20.11	681,105 shs	$711.72 million
04/01/2024	$20.30	$20.36 +0.27%	$20.46	$20.25	686,136 shs	$716.29 million
03/29/2024	$20.29	$20.30 +0.05%	$20.37	$20.13	728,805 shs	$730.60 million
03/28/2024	$20.19	$20.29 +0.50%	$20.37	$20.13	728,803 shs	$730.24 million
03/27/2024	$20.05	$20.19 +0.70%	$20.20	$19.92	628,095 shs	$726.64 million
03/26/2024	$19.80	$20.05 +1.26%	$20.07	$19.76	682,189 shs	$721.60 million
03/25/2024	$19.77	$19.80 +0.15%	$19.92	$19.73	638,514 shs	$712.60 million
03/22/2024	$20.02	$19.77 -1.22%	$20.00	$19.76	168,239 shs	$711.52 million
03/21/2024	$19.68	$20.02 +1.70%	$20.10	$19.75	724,668 shs	$720.34 million
03/20/2024	$19.52	$19.68 +0.82%	$19.82	$19.23	919,716 shs	$708.28 million
03/19/2024	$19.57	$19.52 -0.26%	$19.65	$19.41	340,194 shs	$702.53 million
03/18/2024	$19.95	$19.57 -1.90%	$19.90	$19.43	854,678 shs	$704.32 million
03/15/2024	$19.86	$19.94 +0.43%	$20.04	$19.74	884,094 shs	$717.64 million
03/14/2024	$20.24	$19.86 -1.90%	$20.20	$19.78	657,208 shs	$714.58 million
03/13/2024	$20.12	$20.24 +0.60%	$20.38	$20.12	338,754 shs	$728.44 million
03/12/2024	$19.84	$20.12 +1.41%	$20.17	$19.84	306,705 shs	$724.12 million
03/11/2024	$19.90	$19.84 -0.30%	$19.98	$19.70	281,567 shs	$714.04 million
03/08/2024	$19.62	$19.90 +1.43%	$19.92	$19.71	723,149 shs	$716.02 million
03/07/2024	$19.83	$19.62 -1.08%	$20.04	$19.62	850,870 shs	$705.94 million
03/06/2024	$18.96	$19.83 +4.59%	$19.83	$19.31	1.20 million shs	$713.68 million
03/05/2024	$18.83	$18.96 +0.69%	$19.27	$18.78	1.19 million shs	$682.37 million
03/04/2024	$20.60	$18.83 -8.59%	$21.04	$18.75	2.72 million shs	$677.69 million
03/01/2024	$20.35	$20.60 +1.20%	$20.76	$20.41	829,726 shs	$741.21 million
02/29/2024	$20.23	$20.35 +0.62%	$20.49	$20.22	293,770 shs	$732.40 million
02/28/2024	$20.41	$20.23 -0.91%	$20.61	$20.14	675,935 shs	$727.90 million
02/27/2024	$20.19	$20.41 +1.09%	$20.52	$20.19	276,215 shs	$734.56 million
02/26/2024	$20.03	$20.19 +0.80%	$20.22	$19.76	661,029 shs	$726.64 million
02/23/2024	$19.97	$20.03 +0.30%	$20.08	$19.77	286,364 shs	$720.88 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$20.03	$19.97 -0.30%	$20.08	$19.83	442,117 shs	$718.72 million
02/21/2024	$20.29	$20.03 -1.28%	$20.21	$19.84	644,309 shs	$720.88 million
02/20/2024	$20.36	$20.29 -0.34%	$20.40	$20.11	671,292 shs	$730.24 million
02/19/2024	$20.36	$20.36	$20.47	$20.18	517,900 shs	$732.76 million
02/16/2024	$20.25	$20.35 +0.52%	$20.47	$20.19	517,846 shs	$732.40 million
02/15/2024	$20.40	$20.25 -0.76%	$20.52	$20.19	567,934 shs	$728.62 million
02/14/2024	$20.48	$20.40 -0.39%	$20.58	$20.16	647,620 shs	$734.20 million
02/13/2024	$20.92	$20.48 -2.08%	$20.85	$20.38	604,605 shs	$737.08 million
02/12/2024	$20.53	$20.92 +1.88%	$20.98	$20.55	619,909 shs	$752.73 million
02/09/2024	$20.31	$20.53 +1.08%	$20.65	$20.30	614,140 shs	$738.88 million
02/08/2024	$20.74	$20.31 -2.07%	$20.55	$20.25	691,850 shs	$730.96 million
02/07/2024	$20.38	$20.74 +1.77%	$20.75	$20.30	726,780 shs	$746.43 million
02/06/2024	$20.36	$20.38 +0.10%	$20.70	$20.35	481,715 shs	$733.48 million
02/05/2024	$20.57	$20.36 -1.02%	$20.55	$20.18	518,907 shs	$732.76 million
02/02/2024	$21.05	$20.58 -2.23%	$21.07	$20.54	429,486 shs	$740.67 million
02/01/2024	$21.42	$21.05 -1.73%	$21.77	$20.36	735,224 shs	$757.59 million
01/31/2024	$21.72	$21.42 -1.38%	$21.77	$21.41	312,030 shs	$770.91 million
01/30/2024	$21.28	$21.72 +2.07%	$21.72	$21.11	310,557 shs	$781.70 million
01/29/2024	$21.55	$21.28 -1.25%	$21.60	$21.14	492,431 shs	$765.87 million
01/26/2024	$21.51	$21.56 +0.23%	$21.60	$21.19	329,005 shs	$775.76 million
01/25/2024	$21.61	$21.51 -0.49%	$21.72	$21.10	455,604 shs	$773.97 million
01/24/2024	$20.76	$21.61 +4.09%	$21.94	$20.84	858,826 shs	$777.74 million
01/23/2024	$21.06	$20.76 -1.42%	$21.18	$20.71	379,620 shs	$747.15 million
01/22/2024	$21.12	$21.06 -0.28%	$21.18	$20.95	398,224 shs	$757.95 million
01/19/2024	$20.66	$21.13 +2.27%	$21.14	$20.48	538,829 shs	$760.47 million
01/18/2024	$20.48	$20.66 +0.88%	$20.73	$20.41	356,065 shs	$743.55 million
01/17/2024	$20.46	$20.48 +0.10%	$20.56	$20.19	264,766 shs	$737.08 million

Related Companies:

This page (NYSE:GSL) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Global Ship Lease Stock Price Performance

GSL Stock Chart for Thursday, April, 18, 2024

Global Ship Lease Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info