Company History

Global Ship Lease, Inc. (NYSE:GSL)

Historical Data

Date Range:  (start)    (end)
 Date  Open  High  Low  Close  Volume 
2020/11/09 00:00:00 7.11 7.88 7.11 7.72 93872
2020/11/10 00:00:00 7.7 8.96 7.7 8.8 210113
2020/11/11 00:00:00 8.8 9.2 8.05 8.25 347127
2020/11/12 00:00:00 8.34 8.67 7.7 7.74 30310
2020/11/13 00:00:00 7.85 8.08 7.7 7.77 14933
2020/11/16 00:00:00 8.12 8.85 8.04 8.76 55734
2020/11/17 00:00:00 8.89 9.4 8.54 9.39 135199
2020/11/18 00:00:00 9.4 9.475 8.9 9.21 93463
2020/11/19 00:00:00 9.21 9.22 8.95 9.21 43503
2020/11/20 00:00:00 9.02 9.25 8.5 9.2 58531
2020/11/23 00:00:00 9.25 9.25 9.05 9.15 101123
2020/11/24 00:00:00 9.21 9.32 8.9798 9.06 56677
2020/11/25 00:00:00 9 9.18 8.78 9.1 79009
2020/11/27 00:00:00 9.21 9.5 8.9981 9.45 37642
2020/11/30 00:00:00 9.45 9.743 9.32 9.48 135243
2020/12/01 00:00:00 9.83 10.2 9.6 10.15 132170
2020/12/02 00:00:00 10.2 10.2 9.95 9.97 45608
2020/12/03 00:00:00 9.97 10.3 9.97 10.13 62477
2020/12/04 00:00:00 10.1 10.61 9.85 10.46 144591
2020/12/07 00:00:00 10.6 10.6 10.37 10.5 65354
2020/12/08 00:00:00 10.5 10.5 10.1 10.39 83415
2020/12/09 00:00:00 10.39 10.45 10.21 10.21 41223
2020/12/10 00:00:00 10.24 10.49 10.16 10.48 69272
2020/12/11 00:00:00 10.49 10.76 10.4 10.71 77779
2020/12/14 00:00:00 10.78 10.98 10.55 10.6 97502
2020/12/15 00:00:00 10.74 10.79 10.51 10.62 54918
2020/12/16 00:00:00 10.68 10.75 10.41 10.53 49286
2020/12/17 00:00:00 10.8 11.1291 10.8 11.05 179745
2020/12/18 00:00:00 11.19 11.19 11.05 11.15 141663
2020/12/21 00:00:00 11.15 11.17 10.83 10.93 102869
2020/12/22 00:00:00 11 11.34 10.85 11.14 132749
2020/12/23 00:00:00 11.35 11.4 11.1301 11.35 110562
2020/12/24 00:00:00 11.45 11.46 11.3336 11.46 62723
2020/12/28 00:00:00 11.6 12.02 11.53 12 193927
2020/12/29 00:00:00 12 12.08 11.15 11.35 144375
2020/12/30 00:00:00 11.35 12 11.35 11.71 108933
2020/12/31 00:00:00 11.79 11.92 11.75 11.89 58661
2021/01/04 00:00:00 12 12.1 11.42 11.75 126592
2021/01/05 00:00:00 11.84 12.1 11.76 12.02 101403
2021/01/06 00:00:00 12.1 12.44 12.1 12.31 139569
2021/01/07 00:00:00 12.42 13.04 12.3966 12.98 169933
2021/01/08 00:00:00 13.05 13.65 13.05 13.15 238101
2021/01/11 00:00:00 13.29 14.9 13.269 14.9 364637
2021/01/12 00:00:00 15.1 15.92 15 15.62 865592
2021/01/13 00:00:00 16.02 16.62 16 16.26 445192
2021/01/14 00:00:00 16.5 17.14 16.3 17.14 488855
2021/01/15 00:00:00 17.4 17.69 15.63 16.54 517603
2021/01/19 00:00:00 16.86 17.18 15.3 15.52 392714
2021/01/20 00:00:00 15.68 16.19 15.5 15.7 183579
2021/01/21 00:00:00 15.93 16.085 14.7202 14.9 296397
2021/01/22 00:00:00 13.41 13.5 12.96 13.1 3086538
2021/01/25 00:00:00 13.47 13.47 12.89 12.91 1008195
2021/01/26 00:00:00 12.96 12.96 12.15 12.26 791558
2021/01/27 00:00:00 12.14 12.57 11.3 11.95 955485
2021/01/28 00:00:00 12.17 12.43 11.75 11.75 339689
2021/01/29 00:00:00 11.65 12.42 11.37 11.85 660473
2021/02/01 00:00:00 12.08 12.4 11.81 12.29 496069
2021/02/02 00:00:00 12.59 12.75 11.9297 12.08 717808
2021/02/03 00:00:00 12.2 12.42 12 12.15 426207
2021/02/04 00:00:00 12.15 12.95 12.11 12.87 403751
2021/02/05 00:00:00 12.96 12.9784 12.12 12.8 434309
2021/02/08 00:00:00 13.01 13.27 12.8581 13.15 340541
2021/02/09 00:00:00 13.8 13.85 13.29 13.35 463234
2021/02/10 00:00:00 13.53 13.53 12.66 13.04 444511
2021/02/11 00:00:00 13.1 13.25 12.61 12.88 233284
2021/02/12 00:00:00 13.27 15.36 13.01 15.05 2148058
2021/02/16 00:00:00 15.5 15.55 14.4077 14.87 617711
2021/02/17 00:00:00 14.57 14.78 14.07 14.5 446249
2021/02/18 00:00:00 14.18 14.3961 13.36 13.52 440701
2021/02/19 00:00:00 13.8 14.49 13.694 14.25 211723
2021/02/22 00:00:00 14.25 14.62 14.13 14.48 234569
2021/02/23 00:00:00 13.99 14.57 13.3 14.21 365055
2021/02/24 00:00:00 14.58 15.29 14.2201 15.28 404197
2021/02/25 00:00:00 15.15 16.05 14.4 14.98 569040
2021/02/26 00:00:00 14.84 16.479 14.8 15.52 973463
2021/03/01 00:00:00 16.05 16.09 14.2 14.38 647957
2021/03/02 00:00:00 14.44 14.85 14.28 14.63 301066
2021/03/03 00:00:00 14.85 15.42 14.19 14.66 325421
2021/03/04 00:00:00 14.7 14.7 13.21 13.55 613857
2021/03/05 00:00:00 13.85 14.02 12.1115 12.69 615118
2021/03/08 00:00:00 12.7 13.7 12.7 12.98 375294
2021/03/09 00:00:00 13.55 14.19 13.16 14.1 336410
2021/03/10 00:00:00 14.46 14.7089 14.15 14.52 348165
2021/03/11 00:00:00 14.95 15.67 14.69 15.33 383106
2021/03/12 00:00:00 15.36 15.54 14.91 15.14 391918
2021/03/15 00:00:00 15.39 15.85 15.01 15.8 335210
2021/03/16 00:00:00 15.9 15.9 15.0601 15.29 263931
2021/03/17 00:00:00 15 15.76 14.8 15.69 258208
2021/03/18 00:00:00 15.6 16.7899 15.6 15.75 513313
2021/03/19 00:00:00 15.82 16.14 15.172 16.08 371432
2021/03/22 00:00:00 16.27 17.67 16.1 17.55 897240
2021/03/23 00:00:00 17.81 17.8499 14.85 14.9 1069142
2021/03/24 00:00:00 15.39 15.9 14.02 14.06 518611
2021/03/25 00:00:00 14 15.38 13.5 15.13 682239
2021/03/26 00:00:00 15.65 15.76 14.84 15.29 376460
2021/03/29 00:00:00 15.66 15.68 14.15 14.2 465047
2021/03/30 00:00:00 14.1 14.59 13.72 14.42 314903
2021/03/31 00:00:00 14.25 14.42 14.1 14.1 247620
2021/04/01 00:00:00 14.11 14.8 14.11 14.76 180834
2021/04/05 00:00:00 14.9 15.1 14.12 14.34 352109
2021/04/06 00:00:00 14.24 14.68 14.21 14.32 192664
2021/04/07 00:00:00 14.26 14.69 14.161 14.5 225263
2021/04/08 00:00:00 14.5 14.5162 13.9 14.06 610993
2021/04/09 00:00:00 13.25 13.89 12.91 13.29 2242587
2021/04/12 00:00:00 13.25 13.29 12.56 12.91 999799
2021/04/13 00:00:00 12.95 12.98 12.52 12.82 348868
2021/04/14 00:00:00 12.84 13.4999 12.84 13.42 657745
2021/04/15 00:00:00 13.5 13.71 13.31 13.37 526948
2021/04/16 00:00:00 13.44 13.63 13.17 13.57 267160
2021/04/19 00:00:00 13.66 14.0763 13.55 13.83 378115
2021/04/20 00:00:00 13.83 13.965 12.86 13.01 377570
2021/04/21 00:00:00 13.12 13.72 12.95 13.58 393904
2021/04/22 00:00:00 13.59 13.76 13.32 13.32 224034
2021/04/23 00:00:00 13.3 13.85 13.26 13.71 217205
2021/04/26 00:00:00 13.98 14.0139 13.75 13.94 271067
2021/04/27 00:00:00 14.01 14.14 13.66 13.86 250013
2021/04/28 00:00:00 13.98 14.2 13.77 13.99 189822
2021/04/29 00:00:00 14.19 14.19 13.5501 13.85 231217
2021/04/30 00:00:00 13.72 14.04 13.69 13.9 199459
2021/05/03 00:00:00 14.07 14.84 13.9 14.71 649013
2021/05/04 00:00:00 14.8 14.8 14.11 14.66 325386
2021/05/05 00:00:00 14.65 14.93 14.6 14.9 330841
2021/05/06 00:00:00 14.98 15.1 14.33 14.49 441546
2021/05/07 00:00:00 14.7 15.2 14.54 14.9 344988