Global Ship Lease

GSL
🏛️ usa →
30.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.46 23.04 22.35 22.91 0.3M
2021-12-30 22.29 22.84 22.27 22.49 0.3M
2021-12-29 21.75 22.68 21.61 22.39 0.3M
2021-12-28 21.61 22.24 21.53 21.67 0.3M
2021-12-27 21.72 22.03 21.40 21.98 0.3M
2021-12-23 21.70 22.02 21.48 21.79 0.2M
2021-12-22 21.37 21.69 21.14 21.65 0.3M
2021-12-21 20.88 21.44 20.88 21.31 0.3M
2021-12-20 20.56 20.90 20.30 20.78 0.4M
2021-12-17 20.70 21.31 20.36 20.97 0.4M
2021-12-16 21.50 21.73 20.72 20.81 0.5M
2021-12-15 20.50 21.18 19.86 21.02 0.8M
2021-12-14 20.96 21.20 20.51 20.60 0.5M
2021-12-13 21.98 21.99 21.00 21.18 0.8M
2021-12-10 22.54 22.66 21.72 21.98 0.4M
2021-12-09 22.50 22.61 22.10 22.30 0.4M
2021-12-08 22.72 23.50 22.31 22.78 0.5M
2021-12-07 22.75 23.20 22.44 22.91 0.7M
2021-12-06 22.06 22.73 21.27 22.57 0.6M
2021-12-03 22.17 22.45 21.60 21.96 0.8M
2021-12-02 21.84 22.63 21.83 22.50 0.6M
2021-12-01 22.72 23.15 21.75 21.84 0.7M
2021-11-30 23.25 23.73 22.32 22.69 0.9M
2021-11-29 24.02 24.03 23.02 23.98 0.7M
2021-11-26 23.16 23.79 23.00 23.63 0.6M
2021-11-24 23.20 24.30 22.75 24.21 0.8M
2021-11-23 23.37 23.69 22.60 23.23 0.6M
2021-11-22 23.65 24.29 23.12 23.63 1.0M
2021-11-19 22.88 23.46 22.34 22.70 0.5M
2021-11-18 23.29 24.18 23.05 23.14 0.7M
2021-11-17 23.70 24.12 23.17 23.22 0.7M
2021-11-16 24.42 24.44 23.25 23.55 1.0M
2021-11-15 26.14 26.44 24.54 24.73 0.8M
2021-11-12 25.72 26.36 25.16 26.03 0.6M
2021-11-11 26.50 26.51 25.73 25.89 0.8M
2021-11-10 26.00 26.40 24.81 26.17 1.5M
2021-11-09 24.26 25.35 24.08 25.17 1.0M
2021-11-08 23.60 24.26 23.18 24.00 0.8M
2021-11-05 24.20 24.32 22.59 23.04 1.0M
2021-11-04 24.91 25.00 23.51 23.94 0.6M
2021-11-03 23.90 25.08 23.73 24.64 1.0M
2021-11-02 24.13 24.13 22.92 23.90 0.5M
2021-11-01 23.42 24.30 23.42 24.13 0.6M
2021-10-29 23.10 23.36 22.80 23.28 0.4M
2021-10-28 22.34 23.20 22.12 23.18 0.5M
2021-10-27 22.95 23.14 21.89 22.10 0.5M
2021-10-26 23.80 24.20 22.56 23.15 0.6M
2021-10-25 23.37 23.85 23.22 23.83 0.6M
2021-10-22 23.30 23.53 22.77 23.42 0.3M
2021-10-21 23.88 24.10 22.79 23.35 0.5M
2021-10-20 23.41 23.82 22.51 23.79 0.6M
2021-10-19 23.49 24.24 23.24 23.44 0.9M
2021-10-18 22.25 23.18 22.25 23.07 0.7M
2021-10-15 21.32 22.36 21.25 22.03 0.6M
2021-10-14 22.37 22.37 20.97 21.08 0.9M
2021-10-13 21.73 22.07 21.28 21.90 0.9M
2021-10-12 21.50 22.10 21.30 21.81 0.5M
2021-10-11 21.58 22.10 21.46 21.48 0.4M
2021-10-08 22.00 22.00 21.15 21.48 0.6M
2021-10-07 22.44 22.64 21.59 21.86 0.6M
2021-10-06 21.62 22.19 21.30 21.93 0.5M
2021-10-05 21.55 22.34 21.08 22.09 1.1M
2021-10-04 24.10 24.40 21.07 21.17 2.1M
2021-10-01 23.95 24.89 23.90 24.47 0.8M
2021-09-30 24.08 24.35 23.51 23.71 0.8M
2021-09-29 24.90 24.95 23.42 24.15 1.0M
2021-09-28 25.12 25.43 24.30 24.85 0.8M
2021-09-27 24.26 25.29 24.25 25.09 0.7M
2021-09-24 23.70 24.78 23.55 24.29 0.5M
2021-09-23 23.84 24.03 23.25 24.00 0.7M
2021-09-22 23.35 23.98 23.35 23.42 0.6M
2021-09-21 23.19 23.53 22.64 23.09 0.7M
2021-09-20 23.50 24.02 22.31 22.64 1.3M
2021-09-17 25.01 25.11 24.26 24.47 0.6M
2021-09-16 25.25 25.44 24.70 24.73 0.8M
2021-09-15 24.31 25.34 24.12 25.22 1.0M
2021-09-14 23.85 24.26 22.88 24.04 1.8M
2021-09-13 24.07 24.07 23.30 23.64 0.6M
2021-09-10 23.89 24.03 23.62 23.74 0.7M
2021-09-09 23.07 23.76 23.07 23.59 0.7M
2021-09-08 23.93 23.97 22.62 23.18 0.8M
2021-09-07 23.30 23.82 23.06 23.69 0.8M
2021-09-03 22.77 23.31 22.43 23.28 1.0M
2021-09-02 22.04 22.94 21.95 22.79 1.6M
2021-09-01 21.12 22.01 20.89 21.84 1.8M
2021-08-31 20.46 20.48 19.86 20.18 0.5M
2021-08-30 20.86 20.88 20.07 20.57 0.4M
2021-08-27 19.88 20.74 19.80 20.70 0.6M
2021-08-26 20.20 20.22 19.60 19.90 0.7M
2021-08-25 20.03 20.75 19.80 20.18 0.8M
2021-08-24 19.97 20.31 19.54 20.09 1.0M
2021-08-23 19.00 19.87 18.98 19.81 0.6M
2021-08-20 18.32 18.97 18.04 18.88 0.6M
2021-08-19 19.30 19.41 18.22 18.59 0.9M
2021-08-18 19.08 20.08 18.98 19.64 0.7M
2021-08-17 19.26 19.43 18.72 18.92 0.5M
2021-08-16 19.12 19.52 18.60 19.38 0.4M
2021-08-13 19.50 19.86 19.18 19.26 0.5M
2021-08-12 19.38 19.53 18.96 19.52 0.5M
2021-08-11 19.25 19.46 18.59 19.23 0.5M
2021-08-10 17.90 19.23 17.80 19.11 0.8M
2021-08-09 18.33 18.38 17.46 17.96 0.9M
2021-08-06 18.68 18.72 17.67 18.35 0.7M
2021-08-05 17.07 18.40 17.07 18.27 0.9M
2021-08-04 17.36 17.36 16.66 17.14 1.1M
2021-08-03 17.11 17.25 16.36 17.15 0.7M
2021-08-02 17.79 17.98 17.21 17.25 0.7M
2021-07-30 17.63 17.63 17.04 17.32 0.5M
2021-07-29 17.00 17.82 16.83 17.78 0.7M
2021-07-28 16.41 17.00 16.39 16.78 0.5M
2021-07-27 17.02 17.12 16.12 16.34 0.7M
2021-07-26 16.87 17.44 16.84 17.23 0.3M
2021-07-23 17.33 17.42 16.59 16.83 0.4M
2021-07-22 17.53 17.65 16.99 17.21 0.3M
2021-07-21 16.61 17.55 16.60 17.48 0.6M
2021-07-20 16.26 16.80 16.09 16.60 0.5M
2021-07-19 15.78 16.42 15.30 16.14 0.7M
2021-07-16 17.45 17.48 16.16 16.32 0.8M
2021-07-15 17.00 17.37 16.69 16.93 0.5M
2021-07-14 17.50 18.00 16.85 17.00 0.7M
2021-07-13 18.04 18.20 17.42 17.52 0.9M
2021-07-12 17.78 18.29 17.37 18.15 0.9M
2021-07-09 17.60 18.00 17.23 17.77 1.0M
2021-07-08 17.43 17.71 17.08 17.16 1.0M
2021-07-07 18.10 18.23 17.54 18.10 0.8M
2021-07-06 18.26 18.40 17.91 18.11 0.7M
2021-07-02 18.73 18.73 17.66 18.25 0.7M
2021-07-01 19.14 19.27 18.13 18.22 1.5M
2021-06-30 19.37 19.86 19.26 19.57 0.6M
2021-06-29 19.70 19.86 19.25 19.39 0.5M
2021-06-28 20.90 20.90 19.55 19.68 0.8M
2021-06-25 21.05 21.95 20.81 20.85 0.6M
2021-06-24 20.40 21.17 20.10 21.01 0.8M
2021-06-23 20.70 20.80 20.10 20.39 0.5M
2021-06-22 20.73 20.89 20.05 20.65 0.4M
2021-06-21 20.46 21.15 20.35 20.66 0.7M
2021-06-18 19.92 20.70 19.85 20.32 0.7M
2021-06-17 22.00 22.02 19.80 20.32 1.5M
2021-06-16 20.20 21.57 19.70 21.39 0.7M
2021-06-15 20.54 20.71 19.04 20.21 0.7M
2021-06-14 21.10 21.50 19.92 20.16 1.0M
2021-06-11 19.67 20.40 19.55 20.38 1.2M
2021-06-10 19.00 19.39 18.61 19.23 1.2M
2021-06-09 19.05 19.80 18.51 18.84 1.8M
2021-06-08 16.84 17.15 16.70 17.02 0.4M
2021-06-07 15.89 16.94 15.78 16.80 0.5M
2021-06-04 16.06 16.14 15.65 15.76 0.2M
2021-06-03 16.30 16.35 15.75 16.04 0.3M
2021-06-02 17.16 17.16 16.21 16.41 0.3M
2021-06-01 16.90 17.17 16.74 16.99 0.3M
2021-05-28 16.49 17.00 16.26 16.74 0.2M
2021-05-27 16.04 16.62 15.76 16.42 0.2M
2021-05-26 15.85 15.94 15.25 15.84 0.5M
2021-05-25 17.17 17.24 15.88 16.01 0.4M
2021-05-24 17.10 17.46 16.78 17.15 0.3M
2021-05-21 17.10 17.21 16.67 16.97 0.3M
2021-05-20 17.21 17.29 16.35 17.20 0.5M
2021-05-19 16.38 17.18 16.00 17.14 0.6M
2021-05-18 16.42 16.93 16.20 16.49 0.5M
2021-05-17 15.42 16.45 15.29 16.18 0.5M
2021-05-14 15.28 15.55 14.84 15.36 0.4M
2021-05-13 15.24 15.78 14.76 15.10 0.3M
2021-05-12 14.89 15.74 14.67 15.17 0.6M
2021-05-11 14.80 15.42 14.54 14.99 0.5M
2021-05-10 15.27 16.09 15.10 15.35 1.0M
2021-05-07 14.70 15.20 14.54 14.90 0.3M
2021-05-06 14.98 15.10 14.33 14.49 0.4M
2021-05-05 14.65 14.93 14.40 14.90 0.5M
2021-05-04 14.80 14.80 14.11 14.66 0.3M
2021-05-03 14.07 14.84 13.90 14.71 0.6M
2021-04-30 13.72 14.04 13.69 13.90 0.2M
2021-04-29 14.19 14.19 13.55 13.85 0.2M
2021-04-28 13.98 14.20 13.77 13.99 0.2M
2021-04-27 14.01 14.14 13.66 13.86 0.3M
2021-04-26 13.98 14.01 13.75 13.94 0.3M
2021-04-23 13.30 13.85 13.26 13.71 0.2M
2021-04-22 13.59 13.76 13.32 13.32 0.2M
2021-04-21 13.12 13.72 12.95 13.58 0.4M
2021-04-20 13.83 13.97 12.86 13.01 0.4M
2021-04-19 13.66 14.08 13.55 13.83 0.4M
2021-04-16 13.44 13.63 13.17 13.57 0.3M
2021-04-15 13.50 13.71 13.31 13.37 0.5M
2021-04-14 12.84 13.50 12.84 13.42 0.7M
2021-04-13 12.95 12.98 12.52 12.82 0.3M
2021-04-12 13.25 13.29 12.56 12.91 1.0M
2021-04-09 13.25 13.89 12.91 13.29 2.2M
2021-04-08 14.50 14.52 13.90 14.06 0.6M
2021-04-07 14.26 14.69 14.16 14.50 0.2M
2021-04-06 14.24 14.68 14.21 14.32 0.2M
2021-04-05 14.90 15.10 14.12 14.34 0.4M
2021-04-01 14.11 14.80 14.11 14.76 0.2M
2021-03-31 14.25 14.42 14.10 14.10 0.2M
2021-03-30 14.10 14.59 13.72 14.42 0.3M
2021-03-29 15.66 15.68 14.15 14.20 0.5M
2021-03-26 15.65 15.76 14.84 15.29 0.4M
2021-03-25 14.00 15.38 13.50 15.13 0.7M
2021-03-24 15.39 15.90 14.02 14.06 0.5M
2021-03-23 17.81 17.85 14.85 14.90 1.1M
2021-03-22 16.27 17.67 16.10 17.55 0.9M
2021-03-19 15.82 16.14 15.17 16.08 0.4M
2021-03-18 15.60 16.79 15.60 15.75 0.5M
2021-03-17 15.00 15.76 14.80 15.69 0.3M
2021-03-16 15.90 15.90 15.06 15.29 0.3M
2021-03-15 15.39 15.85 15.01 15.80 0.3M
2021-03-12 15.36 15.54 14.91 15.14 0.4M
2021-03-11 14.95 15.67 14.69 15.33 0.4M
2021-03-10 14.46 14.71 14.15 14.52 0.3M
2021-03-09 13.55 14.19 13.16 14.10 0.3M
2021-03-08 12.70 13.70 12.70 12.98 0.4M
2021-03-05 13.85 14.02 12.11 12.69 0.6M
2021-03-04 14.70 14.70 13.21 13.55 0.6M
2021-03-03 14.85 15.42 14.19 14.66 0.3M
2021-03-02 14.44 14.85 14.28 14.63 0.3M
2021-03-01 16.05 16.09 14.20 14.38 0.6M
2021-02-26 14.84 16.48 14.80 15.52 1.0M
2021-02-25 15.15 16.05 14.40 14.98 0.6M
2021-02-24 14.58 15.29 14.22 15.28 0.4M
2021-02-23 13.99 14.57 13.30 14.21 0.4M
2021-02-22 14.25 14.62 14.13 14.48 0.2M
2021-02-19 13.80 14.49 13.69 14.25 0.2M
2021-02-18 14.18 14.40 13.36 13.52 0.4M
2021-02-17 14.57 14.78 14.07 14.50 0.4M
2021-02-16 15.50 15.55 14.41 14.87 0.6M
2021-02-12 13.27 15.36 13.01 15.05 2.1M
2021-02-11 13.10 13.25 12.61 12.88 0.2M
2021-02-10 13.53 13.53 12.66 13.04 0.4M
2021-02-09 13.80 13.85 13.29 13.35 0.5M
2021-02-08 13.01 13.27 12.86 13.15 0.3M
2021-02-05 12.96 12.98 12.12 12.80 0.4M
2021-02-04 12.15 12.95 12.11 12.87 0.4M
2021-02-03 12.20 12.42 12.00 12.15 0.4M
2021-02-02 12.59 12.75 11.93 12.08 0.7M
2021-02-01 12.08 12.40 11.81 12.29 0.5M
2021-01-29 11.65 12.42 11.37 11.85 0.7M
2021-01-28 12.17 12.43 11.75 11.75 0.3M
2021-01-27 12.14 12.57 11.30 11.95 1.0M
2021-01-26 12.96 12.96 12.15 12.26 0.8M
2021-01-25 13.47 13.47 12.89 12.91 1.0M
2021-01-22 13.41 13.50 12.96 13.10 3.1M
2021-01-21 15.93 16.09 14.72 14.90 0.3M
2021-01-20 15.68 16.19 15.50 15.70 0.2M
2021-01-19 16.86 17.18 15.30 15.52 0.4M
2021-01-15 17.40 17.69 15.63 16.54 0.5M
2021-01-14 16.50 17.14 16.30 17.14 0.5M
2021-01-13 16.02 16.62 16.00 16.26 0.4M
2021-01-12 15.10 15.92 15.00 15.62 0.9M
2021-01-11 13.29 14.90 13.27 14.90 0.4M
2021-01-08 13.05 13.65 13.05 13.15 0.2M
2021-01-07 12.42 13.04 12.40 12.98 0.2M
2021-01-06 12.10 12.44 12.10 12.31 0.1M
2021-01-05 11.84 12.10 11.76 12.02 0.1M
2021-01-04 12.00 12.10 11.42 11.75 0.1M