NYSE - Delayed Quote
USD
Global Ship Lease, Inc. (GSL-PB)
26.84
+0.47
(+1.78%)
At close: October 30 at 4:00:03 PM EDT
26.84
0.00
(0.00%)
After hours: October 30 at 4:02:42 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.37
26.84
26.12
26.84
26.84
13,824
Oct 29, 2026
26.38
26.49
26.30
26.37
26.37
1,911
Oct 28, 2026
26.30
26.43
26.25
26.27
26.27
2,023
Oct 27, 2026
26.37
26.37
26.24
26.32
26.32
4,113
Oct 26, 2026
26.35
26.35
26.21
26.22
26.22
3,231
Oct 23, 2026
26.30
26.48
26.20
26.46
26.46
4,043
Oct 22, 2026
26.50
26.50
26.33
26.33
26.33
1,118
Oct 21, 2026
26.39
26.49
26.20
26.47
26.47
3,761
Oct 20, 2026
26.34
26.49
26.13
26.42
26.42
3,340
Oct 19, 2026
26.50
26.50
26.10
26.25
26.25
10,302
Oct 16, 2026
26.36
26.49
26.11
26.47
26.47
3,446
Oct 15, 2026
26.50
26.50
26.16
26.29
26.29
7,668
Oct 14, 2026
26.39
26.49
26.09
26.42
26.42
2,879
Oct 13, 2026
26.22
26.46
26.12
26.26
26.26
5,868
Oct 12, 2026
26.30
26.30
26.07
26.08
26.08
3,124
Oct 9, 2026
26.07
26.25
26.04
26.15
26.15
1,225
Oct 8, 2026
26.04
26.47
26.04
26.04
26.04
4,095
Oct 7, 2026
26.11
26.13
26.03
26.09
26.09
6,169
Oct 6, 2026
26.13
26.13
26.05
26.05
26.05
9,669
Oct 5, 2026
26.13
26.13
26.06
26.13
26.13
3,152
Oct 2, 2026
26.26
26.45
26.11
26.15
26.15
9,045
Oct 1, 2026
26.03
26.43
26.03
26.22
26.22
4,390
Sep 30, 2026
26.04
26.25
26.03
26.03
26.03
5,469
Sep 29, 2026
26.00
26.78
26.00
26.09
26.09
7,695
Sep 28, 2026
26.30
26.44
26.00
26.00
26.00
6,129
Sep 25, 2026
26.31
26.50
26.30
26.40
26.40
4,305
Sep 24, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
26.57
26.57
26.30
26.40
26.40
5,549
Sep 23, 2026
26.94
26.94
26.77
26.77
26.22
3,489
Sep 22, 2026
27.13
27.15
26.90
26.94
26.39
3,007
Sep 21, 2026
26.92
27.15
26.80
27.00
26.45
5,150
Sep 18, 2026
26.73
26.92
26.73
26.79
26.24
4,385
Sep 17, 2026
26.80
27.10
26.65
26.73
26.18
3,825
Sep 16, 2026
26.60
27.13
26.60
26.69
26.14
9,983
Sep 15, 2026
26.60
26.60
26.50
26.56
26.01
3,772
Sep 14, 2026
26.50
26.64
26.48
26.57
26.03
5,020
Sep 11, 2026
26.51
26.60
26.20
26.50
25.96
11,355
Sep 10, 2026
26.81
26.81
26.60
26.60
26.06
6,456
Sep 9, 2026
26.82
26.82
26.74
26.75
26.20
4,712
Sep 8, 2026
26.72
26.82
26.72
26.79
26.24
6,431
Sep 4, 2026
26.75
26.82
26.72
26.72
26.17
6,073
Sep 3, 2026
26.68
26.74
26.68
26.74
26.19
2,390
Sep 2, 2026
26.64
26.68
26.57
26.68
26.13
3,635
Sep 1, 2026
26.80
26.81
26.52
26.70
26.16
11,496
Aug 31, 2026
26.68
26.80
26.50
26.80
26.25
19,197
Aug 28, 2026
26.72
26.84
26.65
26.67
26.13
14,838
Aug 27, 2026
26.98
26.98
26.70
26.82
26.27
9,433
Aug 26, 2026
26.93
26.95
26.75
26.94
26.39
2,185
Aug 25, 2026
26.73
26.89
26.70
26.80
26.25
6,763
Aug 24, 2026
26.81
26.81
26.66
26.69
26.15
3,677
Aug 21, 2026
26.74
26.78
26.73
26.75
26.21
3,753
Aug 20, 2026
26.87
26.87
26.74
26.74
26.19
3,294
Aug 19, 2026
26.72
26.86
26.70
26.86
26.31
11,185
Aug 18, 2026
26.85
26.85
26.70
26.70
26.15
9,153
Aug 17, 2026
26.84
26.90
26.73
26.73
26.18
3,158
Aug 14, 2026
26.76
27.08
26.76
26.78
26.23
3,090
Aug 13, 2026
26.90
27.09
26.71
26.74
26.19
15,890
Aug 12, 2026
26.98
27.04
26.89
26.95
26.40
2,352
Aug 11, 2026
26.96
26.96
26.76
26.88
26.33
11,423
Aug 10, 2026
26.92
27.03
26.84
26.85
26.30
5,147
Aug 7, 2026
27.02
27.17
26.92
27.03
26.48
7,145
Aug 6, 2026
26.90
27.01
26.85
26.90
26.35
2,973
Aug 5, 2026
27.17
27.17
26.75
26.90
26.35
4,815
Aug 4, 2026
27.08
27.30
26.96
27.20
26.64
4,379
Aug 3, 2026
27.30
27.30
26.85
27.12
26.57
3,948
Jul 31, 2026
26.91
27.17
26.90
27.17
26.61
13,234
Jul 30, 2026
26.98
27.07
26.90
26.91
26.36
5,159
Jul 29, 2026
26.93
27.16
26.88
26.98
26.43
4,826
Jul 28, 2026
27.00
27.39
26.87
26.93
26.38
3,423
Jul 27, 2026
27.21
27.29
26.89
27.05
26.50
10,955
Jul 24, 2026
27.28
27.39
26.84
27.21
26.65
4,357
Jul 23, 2026
27.21
27.28
27.10
27.13
26.58
6,867
Jul 22, 2026
27.30
27.31
27.20
27.23
26.67
9,256
Jul 21, 2026
27.11
27.37
27.11
27.31
26.75
2,833
Jul 20, 2026
27.25
27.40
27.10
27.20
26.65
10,046
Jul 17, 2026
27.10
27.24
26.76
27.24
26.68
625
Jul 16, 2026
26.99
27.25
26.99
27.10
26.55
1,936
Jul 15, 2026
27.06
27.25
27.03
27.05
26.50
2,912
Jul 14, 2026
27.14
27.25
26.85
27.25
26.69
8,678
Jul 13, 2026
27.10
27.24
26.71
27.24
26.68
4,929
Jul 10, 2026
26.94
27.22
26.93
27.22
26.66
3,076
Jul 9, 2026
26.95
26.98
26.72
26.84
26.29
7,987
Jul 8, 2026
26.73
26.99
26.70
26.82
26.27
12,035
Jul 7, 2026
26.83
26.90
26.75
26.87
26.32
4,826
Jul 6, 2026
26.78
26.83
26.65
26.76
26.22
5,108
Jul 2, 2026
26.86
26.86
26.65
26.67
26.12
5,991
Jul 1, 2026
26.88
27.10
26.65
26.75
26.20
7,556
Jun 30, 2026
26.65
26.92
26.65
26.65
26.11
30,831
Jun 29, 2026
26.87
26.92
26.65
26.65
26.11
4,021
Jun 26, 2026
27.08
27.08
26.65
26.85
26.31
8,557
Jun 25, 2026
27.19
27.50
26.65
26.65
26.11
3,468
Jun 24, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
27.18
27.18
27.02
27.08
26.53
4,297
Jun 23, 2026
27.47
27.48
27.40
27.41
26.31
4,236
Jun 22, 2026
27.36
27.47
27.36
27.47
26.37
5,859
Jun 18, 2026
27.31
27.46
27.31
27.44
26.34
1,772
Jun 17, 2026
27.11
27.50
27.10
27.30
26.21
12,262
Jun 16, 2026
27.26
27.38
27.16
27.23
26.14
4,244
Jun 15, 2026
27.28
27.28
27.00
27.15
26.06
4,114
Jun 12, 2026
26.95
27.30
26.95
27.12
26.04
1,844
Jun 11, 2026
27.10
27.10
26.94
26.94
25.87
1,502
Jun 10, 2026
27.05
27.05
26.90
26.93
25.85
10,361
Jun 9, 2026
26.66
27.05
26.66
27.05
25.97
3,092
Jun 8, 2026
27.23
27.23
26.85
26.85
25.78
1,443
Jun 5, 2026
26.65
26.89
26.65
26.89
25.82
2,019
Jun 4, 2026
26.65
26.76
26.65
26.66
25.59
12,480
Jun 3, 2026
26.75
26.75
26.32
26.32
25.27
11,457
Jun 2, 2026
26.73
26.84
26.67
26.72
25.65
2,189
Jun 1, 2026
26.95
26.95
26.66
26.70
25.63
13,092
May 29, 2026
26.85
26.98
26.85
26.98
25.90
3,299
May 28, 2026
27.17
27.17
27.00
27.00
25.92
3,484
May 27, 2026
27.10
27.19
27.00
27.08
26.00
3,542
May 26, 2026
27.02
27.12
27.00
27.10
26.02
7,794
May 22, 2026
26.95
27.22
26.95
27.14
26.06
12,416
May 21, 2026
26.98
27.49
26.98
27.17
26.08
7,870
May 20, 2026
27.00
27.06
26.90
26.91
25.83
5,443
May 19, 2026
27.05
27.38
27.01
27.06
25.97
8,408
May 18, 2026
27.03
27.26
26.93
27.26
26.17
1,921
May 15, 2026
27.03
27.20
26.99
26.99
25.91
3,306
May 14, 2026
26.91
27.15
26.90
26.94
25.86
2,459
May 13, 2026
27.34
27.36
26.90
26.98
25.90
1,151
May 12, 2026
27.36
27.36
26.90
27.25
26.16
7,804
May 11, 2026
26.99
27.38
26.87
27.25
26.16
3,805
May 8, 2026
26.82
27.01
26.82
27.01
25.93
2,171
May 7, 2026
26.97
27.06
26.92
26.92
25.85
3,764
May 6, 2026
26.76
27.05
26.76
26.84
25.77
3,146
May 5, 2026
26.82
27.00
26.70
26.80
25.73
3,357
May 4, 2026
26.95
27.08
26.70
26.70
25.63
6,420
May 1, 2026
26.84
26.96
26.72
26.79
25.72
8,681
Apr 30, 2026
26.72
26.83
26.72
26.75
25.68
4,903
Apr 29, 2026
26.79
26.80
26.65
26.77
25.70
6,665
Apr 28, 2026
27.11
27.11
26.80
26.87
25.80
5,861
Apr 27, 2026
27.05
27.15
26.76
27.13
26.05
7,579
Apr 24, 2026
27.16
27.30
27.00
27.03
25.95
6,569
Apr 23, 2026
27.39
27.49
27.07
27.48
26.38
4,099
Apr 22, 2026
27.35
27.35
27.25
27.30
26.21
2,183
Apr 21, 2026
27.40
27.45
27.28
27.30
26.21
4,794
Apr 20, 2026
27.23
27.42
27.23
27.39
26.29
3,575
Apr 17, 2026
27.05
27.42
27.05
27.23
26.14
8,332
Apr 16, 2026
26.83
27.01
26.83
27.01
25.94
1,898
Apr 15, 2026
27.02
27.20
26.82
26.96
25.88
3,332
Apr 14, 2026
26.80
27.14
26.79
26.82
25.75
4,693
Apr 13, 2026
26.96
26.96
26.79
26.80
25.73
3,202
Apr 10, 2026
26.90
27.01
26.90
26.93
25.85
2,123
Apr 9, 2026
26.90
27.08
26.90
26.92
25.84
2,766
Apr 8, 2026
26.86
27.15
26.86
27.01
25.93
-
Apr 7, 2026
26.80
26.90
26.70
26.78
25.71
5,742
Apr 6, 2026
26.74
27.00
26.74
26.89
25.82
8,805
Apr 2, 2026
26.85
27.17
26.66
26.78
25.71
17,432
Apr 1, 2026
26.60
27.15
26.60
26.75
25.68
5,955
Mar 31, 2026
27.88
27.88
26.50
26.50
25.44
20,674
Mar 30, 2026
27.17
27.43
27.00
27.22
26.14
9,137
Mar 27, 2026
27.23
27.37
27.00
27.15
26.06
9,463
Mar 26, 2026
27.00
27.60
26.95
27.34
26.25
14,530
Mar 25, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
27.25
27.49
27.00
27.00
25.92
4,346
Mar 24, 2026
27.63
27.75
27.60
27.62
25.99
3,220
Mar 23, 2026
27.45
27.70
27.41
27.59
25.96
8,668
Mar 20, 2026
27.21
27.58
27.11
27.50
25.88
23,041
Mar 19, 2026
27.09
27.43
27.09
27.16
25.55
13,005
Mar 18, 2026
27.09
27.09
26.96
27.09
25.49
2,216
Mar 17, 2026
26.96
27.15
26.95
27.11
25.51
3,283
Mar 16, 2026
26.95
27.08
26.82
26.92
25.33
6,798
Mar 13, 2026
27.14
27.19
26.59
26.65
25.08
15,440
Mar 12, 2026
26.92
27.13
26.85
27.12
25.52
7,220
Mar 11, 2026
27.19
27.20
26.87
26.91
25.32
5,092
Mar 10, 2026
27.00
27.17
27.00
27.14
25.54
5
Mar 9, 2026
26.96
27.14
26.90
26.96
25.37
5
Mar 6, 2026
26.80
27.00
26.80
26.90
25.31
5
Mar 5, 2026
27.00
27.03
26.75
26.90
25.31
5
Mar 4, 2026
27.14
27.16
27.00
27.00
25.41
5
Mar 3, 2026
26.87
27.16
26.75
27.16
25.56
5
Mar 2, 2026
27.07
27.16
26.81
26.98
25.39
5
Feb 27, 2026
27.24
27.24
26.90
27.05
25.45
5
Feb 26, 2026
27.20
27.24
27.12
27.17
25.57
3,161
Feb 25, 2026
26.95
27.19
26.86
27.19
25.59
5
Feb 24, 2026
27.04
27.04
26.85
26.85
25.27
5
Feb 23, 2026
27.01
27.11
26.87
27.05
25.45
5
Feb 20, 2026
26.96
27.16
26.86
27.16
25.56
4,060
Feb 19, 2026
27.00
27.25
27.00
27.01
25.42
4,377
Feb 18, 2026
27.16
27.20
27.03
27.19
25.59
4,179
Feb 17, 2026
26.94
27.09
26.88
27.09
25.49
5,110
Feb 13, 2026
26.90
27.02
26.90
27.02
25.43
3,154
Feb 12, 2026
27.10
27.10
26.96
26.96
25.37
5,677
Feb 11, 2026
26.98
27.23
26.97
27.20
25.60
5,401
Feb 10, 2026
26.92
26.97
26.77
26.96
25.37
6,399
Feb 9, 2026
26.75
26.97
26.67
26.77
25.19
7,598
Feb 6, 2026
26.92
26.97
26.71
26.71
25.13
7,327
Feb 5, 2026
26.88
26.97
26.48
26.93
25.34
10,322
Feb 4, 2026
26.74
26.95
26.52
26.85
25.27
3,867
Feb 3, 2026
26.85
26.85
26.70
26.85
25.27
3,750
Feb 2, 2026
26.62
26.84
26.62
26.78
25.20
7,168
Jan 30, 2026
26.56
26.72
26.45
26.72
25.14
8,966
Jan 29, 2026
26.67
26.72
26.50
26.56
24.99
9,852
Jan 28, 2026
26.56
26.70
26.51
26.68
25.11
6,031
Jan 27, 2026
26.69
26.69
26.51
26.60
25.03
6,817
Jan 26, 2026
26.61
26.72
26.50
26.72
25.14
2,895
Jan 23, 2026
26.56
26.70
26.50
26.62
25.05
2,602
Jan 22, 2026
26.69
26.75
26.51
26.57
25.00
5,991
Jan 21, 2026
26.56
26.79
26.51
26.56
24.99
10,981
Jan 20, 2026
26.54
26.69
26.45
26.55
24.98
5,146
Jan 16, 2026
26.73
26.88
26.57
26.78
25.20
7,881
Jan 15, 2026
26.61
26.75
26.60
26.75
25.17
2,325
Jan 14, 2026
26.74
26.76
26.57
26.66
25.09
4,690
Jan 13, 2026
26.63
26.79
26.57
26.78
25.20
5,566
Jan 12, 2026
26.37
26.63
26.37
26.62
25.05
9,774
Jan 9, 2026
26.28
26.40
26.28
26.33
24.78
3,510
Jan 8, 2026
26.23
26.32
26.23
26.29
24.74
1,440
Jan 7, 2026
26.23
26.24
26.09
26.23
24.68
10,016
Jan 6, 2026
26.22
26.35
26.21
26.23
24.68
6,468
Jan 5, 2026
26.25
26.39
26.21
26.28
24.73
6,586
Jan 2, 2026
26.18
26.21
26.10
26.21
24.66
10,300
Dec 31, 2025
26.10
26.29
26.00
26.03
24.49
15,338
Dec 30, 2025
26.19
26.20
26.00
26.00
24.47
12,679
Dec 29, 2025
26.97
27.15
25.45
25.95
24.42
95,010
Dec 26, 2025
26.91
27.21
26.85
26.96
25.37
8,931
Dec 24, 2025
27.13
27.30
26.82
26.98
25.39
4,320
Dec 23, 2025
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
27.19
27.50
26.70
27.11
25.51
5,194
Dec 22, 2025
27.69
27.70
27.16
27.50
25.36
5,154
Dec 19, 2025
27.49
27.68
27.42
27.58
25.43
1,387
Dec 18, 2025
27.38
27.49
27.18
27.39
25.26
1,700
Dec 17, 2025
27.43
27.70
27.15
27.15
25.04
3,440
Dec 16, 2025
27.65
27.65
27.15
27.42
25.29
11,547
Dec 15, 2025
27.63
27.63
27.37
27.53
25.39
10,378
Dec 12, 2025
27.58
27.58
27.02
27.37
25.24
9,459
Dec 11, 2025
27.02
27.75
27.02
27.44
25.31
11,652
Dec 10, 2025
27.10
27.50
27.08
27.08
24.98
2,297
Dec 9, 2025
27.25
27.50
27.08
27.50
25.36
8,431
Dec 8, 2025
27.60
27.67
27.25
27.35
25.23
4,362
Dec 5, 2025
27.75
27.75
27.35
27.50
25.36
1,707
Dec 4, 2025
27.31
27.35
27.31
27.35
25.23
2,135
Dec 3, 2025
27.50
27.80
27.22
27.36
25.23
7,881
Dec 2, 2025
27.25
27.30
27.00
27.20
25.09
6,606
Dec 1, 2025
27.38
27.56
27.17
27.25
25.13
5,428
Nov 28, 2025
27.26
27.26
27.26
27.26
25.14
-
Nov 26, 2025
26.97
27.70
26.77
27.26
25.14
3,081
Nov 25, 2025
27.00
27.95
26.90
27.25
25.13
12,061
Nov 24, 2025
27.18
27.18
26.97
26.98
24.88
2,599
Nov 21, 2025
27.08
27.15
27.08
27.15
25.04
2,421
Nov 20, 2025
27.04
27.11
27.03
27.03
24.93
2,697
Nov 19, 2025
26.99
27.15
26.99
27.15
25.04
4,318
Nov 18, 2025
27.05
27.05
26.99
26.99
24.89
2,745
Nov 17, 2025
26.75
27.25
26.75
27.00
24.90
2,213
Nov 14, 2025
26.95
27.20
26.95
27.20
25.09
1,352
Nov 13, 2025
27.21
27.21
26.88
26.88
24.79
2,843
Nov 12, 2025
27.26
27.26
27.21
27.21
25.10
728
Nov 11, 2025
27.30
27.30
27.06
27.10
24.99
1,601
Nov 10, 2025
26.65
27.55
26.65
27.35
25.23
13,740
Nov 7, 2025
26.63
26.63
26.50
26.54
24.48
4,608
Nov 6, 2025
26.63
26.76
26.63
26.65
24.58
1,983
Nov 5, 2025
26.66
26.97
26.52
26.55
24.49
17,004
Nov 4, 2025
26.77
26.99
26.64
26.70
24.63
2,492
Nov 3, 2025
26.81
26.86
26.69
26.83
24.75
4,064
Oct 31, 2025
27.00
27.10
26.80
26.83
24.75
12,401
