Global Ship Lease, Inc. ( GSL) - Price History
Monthly price history for GSL (Global Ship Lease, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $41.40 | $41.40 |
| June 2026 | $37.60 | $37.60 |
| May 2026 | $36.43 | $36.43 |
| April 2026 | $39.78 | $40.40 |
| March 2026 | $36.66 | $37.23 |
| February 2026 | $40.45 | $41.08 |
| January 2026 | $36.38 | $37.54 |
| December 2025 | $33.96 | $35.04 |
| November 2025 | $34.03 | $35.11 |
| October 2025 | $29.99 | $31.53 |
| September 2025 | $29.20 | $30.70 |
| August 2025 | $28.58 | $30.05 |
| July 2025 | $26.66 | $28.52 |
| June 2025 | $24.59 | $26.31 |
| May 2025 | $23.22 | $24.85 |
| April 2025 | $19.69 | $21.52 |
| March 2025 | $20.91 | $22.85 |
| February 2025 | $19.97 | $21.83 |
| January 2025 | $19.35 | $21.58 |
| December 2024 | $19.58 | $21.83 |
| November 2024 | $19.24 | $21.46 |
| October 2024 | $20.97 | $23.85 |
| September 2024 | $23.43 | $26.65 |
| August 2024 | $22.05 | $25.08 |
| July 2024 | $22.82 | $26.42 |
| June 2024 | $24.87 | $28.79 |
| May 2024 | $25.84 | $29.91 |
| April 2024 | $19.40 | $22.76 |
| March 2024 | $17.30 | $20.30 |
| February 2024 | $17.34 | $20.35 |
| January 2024 | $17.92 | $21.42 |
| December 2023 | $16.58 | $19.82 |
| November 2023 | $15.42 | $18.43 |
| October 2023 | $14.40 | $17.58 |
| September 2023 | $15.02 | $18.34 |
| August 2023 | $15.80 | $19.30 |
| July 2023 | $17.24 | $21.46 |
| June 2023 | $15.58 | $19.40 |
| May 2023 | $13.83 | $17.22 |
| April 2023 | $15.06 | $19.14 |
| March 2023 | $14.75 | $18.74 |
| February 2023 | $15.25 | $19.38 |
| January 2023 | $14.30 | $18.53 |
| December 2022 | $12.85 | $16.65 |
| November 2022 | $13.40 | $17.36 |
| October 2022 | $12.92 | $17.10 |
| September 2022 | $11.92 | $15.78 |
| August 2022 | $14.02 | $18.56 |
| July 2022 | $13.86 | $18.72 |
| June 2022 | $12.23 | $16.52 |
| May 2022 | $16.11 | $21.76 |
| April 2022 | $16.18 | $22.24 |
| March 2022 | $20.73 | $28.49 |
| February 2022 | $18.78 | $25.80 |
| January 2022 | $19.33 | $26.82 |
| December 2021 | $16.51 | $22.91 |
| November 2021 | $16.35 | $22.69 |
| October 2021 | $16.60 | $23.28 |
| September 2021 | $16.90 | $23.71 |
| August 2021 | $14.39 | $20.18 |
| July 2021 | $12.18 | $17.32 |
| June 2021 | $13.76 | $19.57 |
| May 2021 | $11.78 | $16.74 |
| April 2021 | $9.64 | $13.90 |
| March 2021 | $9.77 | $14.10 |
| February 2021 | $10.76 | $15.52 |
| January 2021 | $8.21 | $11.85 |
| December 2020 | $8.24 | $11.89 |
| November 2020 | $6.57 | $9.48 |
| October 2020 | $4.70 | $6.78 |
| September 2020 | $4.78 | $6.90 |
| August 2020 | $3.97 | $5.73 |
| July 2020 | $3.03 | $4.37 |
| June 2020 | $2.94 | $4.24 |
| May 2020 | $2.88 | $4.16 |
| April 2020 | $3.35 | $4.83 |
| March 2020 | $2.56 | $3.70 |
| February 2020 | $4.08 | $5.88 |
| January 2020 | $5.07 | $7.31 |
| December 2019 | $6.12 | $8.83 |
| November 2019 | $6.16 | $8.89 |
| October 2019 | $5.13 | $7.40 |
| September 2019 | $5.30 | $7.65 |
| August 2019 | $4.28 | $6.64 |
| July 2019 | $5.11 | $7.93 |
| June 2019 | $4.76 | $7.38 |
| May 2019 | $4.31 | $6.69 |
| April 2019 | $3.61 | $5.60 |
| March 2019 | $3.73 | $5.79 |
| February 2019 | $4.07 | $0.79 |
| January 2019 | $4.07 | $0.79 |
| December 2018 | $3.20 | $0.62 |
| November 2018 | $4.23 | $0.82 |
| October 2018 | $4.90 | $0.95 |
| September 2018 | $5.67 | $1.10 |
| August 2018 | $6.03 | $1.17 |
| July 2018 | $6.45 | $1.25 |
| June 2018 | $6.81 | $1.32 |
| May 2018 | $7.58 | $1.47 |
| April 2018 | $6.29 | $1.22 |
| March 2018 | $5.67 | $1.10 |
| February 2018 | $5.88 | $1.14 |
| January 2018 | $6.45 | $1.25 |
| December 2017 | $5.98 | $1.16 |
| November 2017 | $6.14 | $1.19 |
| October 2017 | $7.48 | $1.45 |
| September 2017 | $8.10 | $1.57 |
| August 2017 | $5.57 | $1.08 |
| July 2017 | $6.14 | $1.19 |
| June 2017 | $6.29 | $1.22 |
| May 2017 | $6.03 | $1.17 |
| April 2017 | $6.76 | $1.31 |
| March 2017 | $7.63 | $1.48 |
| February 2017 | $7.84 | $1.52 |
| January 2017 | $8.20 | $1.59 |
| December 2016 | $7.74 | $1.50 |
| November 2016 | $8.71 | $1.69 |
| October 2016 | $6.76 | $1.31 |
| September 2016 | $8.56 | $1.66 |
| August 2016 | $8.87 | $1.72 |
| July 2016 | $8.82 | $1.71 |
| June 2016 | $6.55 | $1.27 |
| May 2016 | $8.35 | $1.62 |
| April 2016 | $11.81 | $2.29 |
| March 2016 | $5.93 | $1.15 |
| February 2016 | $10.93 | $2.12 |
| January 2016 | $9.02 | $1.75 |
| December 2015 | $13.41 | $2.60 |
| November 2015 | $17.74 | $3.44 |
| October 2015 | $20.57 | $4.10 |
| September 2015 | $23.28 | $4.64 |
| August 2015 | $26.67 | $5.38 |
| July 2015 | $27.75 | $5.70 |
| June 2015 | $28.18 | $5.79 |
| May 2015 | $27.79 | $5.71 |
| April 2015 | $25.99 | $5.34 |
| March 2015 | $26.38 | $5.42 |
| February 2015 | $26.19 | $5.38 |
| January 2015 | $23.61 | $4.85 |
| December 2014 | $21.90 | $4.50 |
| November 2014 | $18.98 | $3.90 |
| October 2014 | $17.57 | $3.61 |
| September 2014 | $19.52 | $4.01 |
| August 2014 | $19.37 | $3.98 |
| July 2014 | $18.60 | $3.82 |
| June 2014 | $20.06 | $4.12 |
| May 2014 | $19.62 | $4.03 |
| April 2014 | $18.50 | $3.80 |
| March 2014 | $21.17 | $4.35 |
| February 2014 | $25.85 | $5.31 |
| January 2014 | $26.09 | $5.36 |
| December 2013 | $29.26 | $6.01 |
| November 2013 | $26.09 | $5.36 |
| October 2013 | $24.39 | $5.01 |
| September 2013 | $25.22 | $5.18 |
| August 2013 | $21.61 | $4.44 |
| July 2013 | $22.73 | $4.67 |
| June 2013 | $19.37 | $3.98 |
| May 2013 | $21.86 | $4.49 |
| April 2013 | $21.71 | $4.46 |
| March 2013 | $21.90 | $4.50 |
| February 2013 | $16.55 | $3.40 |
| January 2013 | $18.84 | $3.87 |
| December 2012 | $14.31 | $2.94 |
| November 2012 | $14.99 | $3.08 |
| October 2012 | $16.31 | $3.35 |
| September 2012 | $16.60 | $3.41 |
| August 2012 | $15.62 | $3.21 |
| July 2012 | $16.16 | $3.32 |
| June 2012 | $15.58 | $3.20 |
| May 2012 | $15.82 | $3.25 |
| April 2012 | $18.84 | $3.87 |
| March 2012 | $17.04 | $3.50 |
| February 2012 | $11.93 | $2.45 |
| January 2012 | $9.25 | $1.90 |
| December 2011 | $8.81 | $1.81 |
| November 2011 | $9.49 | $1.95 |
| October 2011 | $12.66 | $2.60 |
| September 2011 | $10.22 | $2.10 |
| August 2011 | $15.82 | $3.25 |
| July 2011 | $19.13 | $3.93 |
| June 2011 | $25.94 | $5.33 |
| May 2011 | $27.79 | $5.71 |
| April 2011 | $30.52 | $6.27 |
| March 2011 | $34.27 | $7.04 |
| February 2011 | $35.63 | $7.32 |
| January 2011 | $31.40 | $6.45 |
| December 2010 | $24.10 | $4.95 |
| November 2010 | $23.90 | $4.91 |
| October 2010 | $22.39 | $4.60 |
| September 2010 | $12.75 | $2.62 |
| August 2010 | $12.17 | $2.50 |
| July 2010 | $11.78 | $2.42 |
| June 2010 | $13.39 | $2.75 |
| May 2010 | $14.99 | $3.08 |
| April 2010 | $16.02 | $3.29 |
| March 2010 | $11.73 | $2.41 |
| February 2010 | $9 | $1.85 |
| January 2010 | $7.74 | $1.59 |
| December 2009 | $7.01 | $1.44 |
| November 2009 | $7.20 | $1.48 |
| October 2009 | $5.50 | $1.13 |
| September 2009 | $7.84 | $1.61 |
| August 2009 | $7.69 | $1.58 |
| July 2009 | $6.82 | $1.40 |
| June 2009 | $8.76 | $1.80 |
| May 2009 | $9.49 | $1.95 |
| April 2009 | $9.69 | $1.99 |
| March 2009 | $9.83 | $2.02 |
| February 2009 | $10.37 | $2.13 |
| January 2009 | $15.38 | $3.40 |
| December 2008 | $12.94 | $2.86 |
| November 2008 | $12.03 | $2.66 |
| October 2008 | $12.88 | $3.08 |
| September 2008 | $26.65 | $6.37 |
| August 2008 | $28.72 | $7.12 |
| July 2008 | $0 | - |
| June 2008 | $0 | - |
| May 2008 | $0 | - |
| April 2008 | $0 | - |
| March 2008 | $0 | - |
| February 2008 | $0 | - |
| January 2008 | $0 | - |
| December 2007 | $0 | - |
| November 2007 | $0 | - |
| October 2007 | $0 | - |
| September 2007 | $0 | - |
| August 2007 | $0 | - |
| July 2007 | $0 | - |
| June 2007 | $0 | - |
| May 2007 | $0 | - |
| April 2007 | $0 | - |
| March 2007 | $0 | - |
| February 2007 | $0 | - |
| January 2007 | $0 | - |
| December 2006 | $0 | - |
| November 2006 | $0 | - |
| October 2006 | $0 | - |
| September 2006 | $0 | - |
GSL
Price: $41.40
52 week price:
Dividend Yield: 6.11%
5-year range yield:
Forward Dividend Yield: 6.08%
Payout Ratio: 19.91%
Payout Ratio Range:
Dividend Per Share: 2.50 USD
Earnings Per Share: 10.24 USD
P/E Ratio: 3.59
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Country: United Kingdom
Volume: 409357
Ebitda: 85.8 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 19.44%