Global Ship Lease Inc (GSL-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 26.015 | 0.22 | 0.83 | 26.24 | 26.24 | 25.7952 | 6541 |
| 1736898000 | 25.8 | 0.03 | 0.12 | 25.77 | 25.8 | 25.75 | 10011 |
| 1736811600 | 25.77 | -0.11 | -0.41 | 25.87 | 25.87 | 25.76 | 9066 |
| 1736552400 | 25.875 | 0.12 | 0.49 | 25.75 | 26.2 | 25.75 | 6019 |
| 1736379600 | 25.7501 | -0.04 | -0.15 | 25.888 | 25.888 | 25.7501 | 7762 |
| 1736293200 | 25.79 | -0.14 | -0.54 | 25.83 | 25.94 | 25.75 | 6129 |
| 1736206800 | 25.93 | -0.17 | -0.65 | 25.95 | 26 | 25.77 | 8533 |
| 1735947600 | 26.1 | -0.02 | -0.08 | 26.05 | 26.2102 | 26.0447 | 3050 |
| 1735861200 | 26.12 | 0.5 | 1.95 | 25.8 | 26.2567 | 25.8 | 6238 |
| 1735688400 | 25.62 | -0.13 | -0.50 | 25.92 | 25.92 | 25.55 | 37882 |
| 1735602000 | 25.75 | -0.27 | -1.04 | 26.02 | 26.075 | 25.35 | 19969 |
| 1735342800 | 26.02 | -0.24 | -0.91 | 26.27 | 26.27 | 25.81 | 8173 |
| 1735256400 | 26.26 | 0.04 | 0.15 | 26 | 27.34 | 25.7797 | 5690 |
| 1735077840 | 26.22 | -0.02 | -0.07 | 26.3 | 26.3 | 25.828 | 1911 |
| 1734997200 | 26.2393 | -0.02 | -0.08 | 25.76 | 26.3 | 25.76 | 6549 |
| 1734738000 | 26.26 | -0.2 | -0.76 | 26.36 | 26.39 | 26.15 | 5586 |
| 1734651600 | 26.46 | -0.27 | -1.01 | 26.32 | 26.54 | 26.025 | 12653 |
| 1734565200 | 26.73 | -0.05 | -0.19 | 26.61 | 26.9997 | 26.61 | 4618 |
| 1734478800 | 26.78 | -0.19 | -0.70 | 26.78 | 26.95 | 26.63 | 2690 |
| 1734392400 | 26.97 | 0.44 | 1.66 | 26.6 | 26.97 | 26.06 | 5698 |
| 1734133200 | 26.53 | -0.07 | -0.26 | 26.77 | 26.77 | 26.51 | 6689 |
| 1734046800 | 26.6 | -0.17 | -0.64 | 26.68 | 26.834 | 26.6 | 7048 |
| 1733960400 | 26.77 | -0.13 | -0.48 | 26.89 | 26.89 | 26.7 | 4425 |
| 1733874000 | 26.9 | 0.2 | 0.75 | 26.7541 | 26.9 | 26.67 | 7531 |
| 1733787600 | 26.7 | 0.04 | 0.16 | 26.72 | 26.84 | 26.67 | 4522 |
| 1733528400 | 26.6576 | -0.16 | -0.61 | 26.7722 | 26.8 | 26.5001 | 7672 |
| 1733442000 | 26.82 | 0.12 | 0.45 | 26.7 | 26.82 | 26.5081 | 4049 |
| 1733355600 | 26.7 | 0.33 | 1.25 | 26.42 | 26.7 | 26.3024 | 4710 |
| 1733269200 | 26.37 | 0.02 | 0.08 | 26.31 | 26.4 | 26.2525 | 2700 |
| 1733182800 | 26.35 | -0.01 | -0.04 | 26.36 | 26.36 | 26.32 | 2113 |
| 1732917840 | 26.36 | 0.16 | 0.61 | 26.06 | 26.36 | 25.86 | 20675 |
| 1732750800 | 26.2 | 0.04 | 0.15 | 26.06 | 26.3 | 26.06 | 1762 |
| 1732664400 | 26.16 | -0.14 | -0.53 | 26.2 | 26.2 | 26.03 | 2992 |
| 1732578000 | 26.3 | 0.09 | 0.34 | 26.3 | 26.3192 | 26.2 | 5611 |
| 1732318800 | 26.2111 | 0.11 | 0.43 | 26.1013 | 26.3587 | 26.03 | 5058 |
| 1732232400 | 26.1 | -0.21 | -0.80 | 26.32 | 26.38 | 26.1 | 5358 |
| 1732146000 | 26.31 | 0.16 | 0.61 | 26.11 | 26.36 | 26.11 | 3479 |
| 1732059600 | 26.15 | -0.16 | -0.61 | 26.21 | 26.25 | 26.11 | 9185 |
| 1731973200 | 26.31 | 0.04 | 0.17 | 26.29 | 26.3771 | 26.2 | 3110 |
| 1731714000 | 26.2666 | -0.11 | -0.43 | 26.28 | 26.425 | 26.17 | 5117 |
| 1731627600 | 26.38 | 0.1 | 0.38 | 26.23 | 26.38 | 26.11 | 2426 |
| 1731541200 | 26.28 | 0.12 | 0.46 | 26.1627 | 26.5889 | 26.1627 | 5075 |
| 1731454800 | 26.16 | -0.53 | -1.99 | 26.6091 | 26.6525 | 26.16 | 14418 |
| 1731368400 | 26.69 | 0 | 0.00 | 26.69 | 26.7491 | 26.51 | 2715 |
| 1731109200 | 26.69 | 0.01 | 0.04 | 26.71 | 26.77 | 26.65 | 3687 |
| 1731022800 | 26.68 | 0.05 | 0.21 | 26.705 | 26.705 | 26.61 | 2129 |
| 1730936400 | 26.625 | 0.27 | 1.02 | 26.45 | 26.625 | 26.31 | 5350 |
| 1730850000 | 26.355 | 0.18 | 0.71 | 26.38 | 26.47 | 26.27 | 1958 |
| 1730763600 | 26.17 | 0.07 | 0.27 | 26.1 | 26.4589 | 26.1 | 10144 |
| 1730500800 | 26.1 | -0.24 | -0.91 | 26.46 | 26.46 | 26.0436 | 11136 |
| 1730414400 | 26.34 | -0.06 | -0.21 | 26.28 | 26.41 | 26.23 | 5811 |
| 1730328000 | 26.395 | 0.07 | 0.25 | 26.43 | 26.7633 | 26.395 | 4819 |
| 1730241600 | 26.33 | 0.1 | 0.40 | 26.27 | 26.6265 | 26.27 | 1998 |
| 1730155200 | 26.225 | -0.08 | -0.30 | 26.36 | 26.46 | 26.225 | 7782 |
| 1729896000 | 26.3045 | -0.08 | -0.29 | 26.38 | 26.48 | 26.3045 | 4752 |
| 1729809600 | 26.38 | -0.06 | -0.24 | 26.39 | 26.46 | 26.3549 | 3326 |
| 1729723200 | 26.4423 | -0.18 | -0.69 | 26.5 | 26.5 | 26.35 | 7777 |
| 1729636800 | 26.625 | 0.05 | 0.17 | 26.58 | 26.72 | 26.58 | 4176 |
| 1729550400 | 26.58 | 0.06 | 0.24 | 26.36 | 26.6265 | 26.36 | 4590 |
| 1729291200 | 26.5155 | 0.12 | 0.45 | 26.52 | 26.52 | 26.2758 | 2497 |
| 1729204800 | 26.3974 | -0.05 | -0.20 | 26.37 | 26.5499 | 26.37 | 6648 |
| 1729118400 | 26.45 | -0.1 | -0.38 | 26.55 | 26.55 | 26.26 | 6773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
