Global Ship Lease Inc (GSL-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720737600 | 26.575 | 0.12 | 0.44 | 26.49 | 26.575 | 26.46 | 2508 |
| 1720651200 | 26.4583 | -0.11 | -0.42 | 26.62 | 26.62 | 26.33 | 4344 |
| 1720564800 | 26.57 | 0.18 | 0.68 | 26.55 | 26.585 | 26.43 | 5824 |
| 1720478400 | 26.39 | -0.09 | -0.35 | 26.47 | 26.5525 | 26.3 | 10448 |
| 1720219200 | 26.4814 | -0.53 | -1.97 | 27.2 | 27.2 | 26.4001 | 10973 |
| 1720040640 | 27.0146 | -0.08 | -0.31 | 26.98 | 27.17 | 26.85 | 4847 |
| 1719960000 | 27.0992 | -0.3 | -1.10 | 27.48 | 27.5 | 26.6397 | 11006 |
| 1719873600 | 27.4 | -0.32 | -1.15 | 27.5 | 27.5 | 27.0301 | 6289 |
| 1719614400 | 27.72 | 1 | 3.74 | 26.8 | 27.75 | 26.64 | 44787 |
| 1719528000 | 26.721 | 0.1 | 0.38 | 26.5 | 26.78 | 26.4144 | 15329 |
| 1719441600 | 26.62 | 0.56 | 2.15 | 26 | 26.68 | 25.9535 | 17437 |
| 1719355200 | 26.06 | -0.25 | -0.95 | 26.3 | 26.32 | 25.9 | 10889 |
| 1719268800 | 26.3101 | -0.89 | -3.27 | 26.53 | 26.64 | 26.3101 | 8629 |
| 1719009600 | 27.2 | -0.3 | -1.09 | 27.25 | 27.42 | 27.08 | 8317 |
| 1718923200 | 27.5 | 0.37 | 1.36 | 27.4 | 27.5 | 27.02 | 21888 |
| 1718750400 | 27.13 | 0.24 | 0.89 | 27.02 | 27.38 | 26.93 | 13328 |
| 1718664000 | 26.8903 | -0.16 | -0.59 | 27 | 27 | 26.83 | 4870 |
| 1718404800 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 26.8 | 2608 |
| 1718318400 | 27.05 | 0.27 | 1.01 | 26.78 | 27.05 | 26.78 | 3321 |
| 1718232000 | 26.78 | -0.21 | -0.78 | 26.95 | 26.99 | 26.77 | 5149 |
| 1718145600 | 26.9901 | 0.06 | 0.23 | 26.91 | 26.9901 | 26.77 | 2574 |
| 1718059200 | 26.9291 | -0.25 | -0.92 | 26.92 | 27.0041 | 26.78 | 9017 |
| 1717800000 | 27.18 | 0.08 | 0.30 | 27.05 | 27.18 | 26.7001 | 4418 |
| 1717713600 | 27.1 | -0.17 | -0.62 | 27.14 | 27.6872 | 27.09 | 7825 |
| 1717627200 | 27.27 | -0.73 | -2.61 | 27.89 | 27.89 | 26.95 | 19921 |
| 1717540800 | 28 | 0.18 | 0.65 | 27.68 | 28.1 | 27.5101 | 21527 |
| 1717454400 | 27.82 | -0.08 | -0.29 | 27.32 | 27.9 | 27.2201 | 44205 |
| 1717195200 | 27.9 | 1.68 | 6.41 | 26.35 | 28.32 | 26.2 | 89128 |
| 1717108800 | 26.2199 | -0.1 | -0.37 | 26.35 | 26.35 | 26.2199 | 4043 |
| 1717022400 | 26.3175 | -0.03 | -0.12 | 26.33 | 26.35 | 26.3 | 4349 |
| 1716936000 | 26.35 | -0.08 | -0.30 | 26.5 | 26.53 | 26.13 | 1796 |
| 1716590400 | 26.43 | 0.03 | 0.13 | 26.4 | 26.6 | 26.4 | 3243 |
| 1716504000 | 26.3953 | -0.32 | -1.22 | 26.62 | 26.7899 | 26.3953 | 4544 |
| 1716417600 | 26.72 | 0.11 | 0.41 | 26.55 | 26.765 | 26.51 | 4535 |
| 1716331200 | 26.61 | 0.34 | 1.28 | 26.4 | 26.77 | 26.25 | 5692 |
| 1716244800 | 26.2735 | -0.42 | -1.56 | 26.71 | 26.9 | 26.2735 | 16327 |
| 1715985600 | 26.69 | -0.31 | -1.15 | 26.78 | 26.78 | 26.675 | 1290 |
| 1715899200 | 27.0013 | 0.55 | 2.09 | 26.44 | 27.0013 | 26.38 | 5132 |
| 1715812800 | 26.4479 | 0.2 | 0.75 | 26.33 | 26.4479 | 26.3201 | 5329 |
| 1715726400 | 26.25 | -0.02 | -0.08 | 26.23 | 26.25 | 26.11 | 1450 |
| 1715640000 | 26.27 | -0.14 | -0.53 | 26.38 | 26.49 | 26.1863 | 4427 |
| 1715380800 | 26.41 | 0.12 | 0.46 | 26.11 | 26.5099 | 25.75 | 9497 |
| 1715294400 | 26.29 | 0.13 | 0.51 | 26.3 | 26.51 | 26.2 | 5059 |
| 1715208000 | 26.1578 | -0.09 | -0.35 | 26.01 | 26.4321 | 26.01 | 8543 |
| 1715121600 | 26.25 | 0.23 | 0.86 | 25.99 | 26.25 | 25.99 | 3537 |
| 1715035200 | 26.025 | 0.02 | 0.10 | 26 | 26.18 | 25.903 | 4179 |
| 1714776000 | 26 | -0.04 | -0.15 | 26.15 | 26.15 | 26 | 3312 |
| 1714689600 | 26.04 | -0.06 | -0.23 | 26.03 | 26.2 | 25.97 | 4574 |
| 1714603200 | 26.1 | -0.06 | -0.23 | 26.03 | 26.12 | 25.9559 | 4857 |
| 1714516800 | 26.16 | 0.31 | 1.20 | 26 | 26.1768 | 26 | 7561 |
| 1714430400 | 25.8501 | -0.22 | -0.84 | 25.98 | 25.98 | 25.64 | 2874 |
| 1714171200 | 26.07 | 0.3 | 1.16 | 25.79 | 26.07 | 25.79 | 5877 |
| 1714084800 | 25.77 | 0.11 | 0.43 | 25.68 | 25.9045 | 25.6 | 9923 |
| 1713998400 | 25.6601 | -0.01 | -0.04 | 25.67 | 25.7 | 25.6419 | 6226 |
| 1713912000 | 25.6697 | 0.05 | 0.19 | 25.65 | 25.74 | 25.62 | 2354 |
| 1713825600 | 25.62 | 0.05 | 0.20 | 25.59 | 25.73 | 25.55 | 6082 |
| 1713566400 | 25.57 | -0.05 | -0.20 | 25.61 | 25.87 | 25.57 | 3991 |
| 1713480000 | 25.62 | -0.11 | -0.43 | 25.72 | 25.86 | 25.55 | 5735 |
| 1713393600 | 25.7301 | -0.01 | -0.04 | 25.74 | 26.0499 | 25.73 | 6318 |
| 1713307200 | 25.74 | 0.06 | 0.25 | 25.65 | 25.81 | 25.61 | 6918 |
| 1713220800 | 25.6755 | -0.27 | -1.06 | 25.95 | 25.95 | 25.56 | 7236 |
| 1712961600 | 25.95 | 0.13 | 0.50 | 25.81 | 25.95 | 25.81 | 1343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
