Global Ship Lease Inc New - Price History
Monthly price history for GSL (Global Ship Lease Inc New)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.23 | $20.23 |
| March 2024 | $20.30 | $20.30 |
| February 2024 | $20.35 | $20.35 |
| January 2024 | $21.02 | $21.42 |
| December 2023 | $19.45 | $19.82 |
| November 2023 | $18.09 | $18.43 |
| October 2023 | $16.89 | $17.58 |
| September 2023 | $17.62 | $18.34 |
| August 2023 | $18.55 | $19.30 |
| July 2023 | $20.23 | $21.46 |
| June 2023 | $18.29 | $19.40 |
| May 2023 | $16.23 | $17.22 |
| April 2023 | $17.68 | $19.14 |
| March 2023 | $17.31 | $18.74 |
| February 2023 | $17.90 | $19.38 |
| January 2023 | $16.79 | $18.53 |
| December 2022 | $15.08 | $16.65 |
| November 2022 | $15.73 | $17.36 |
| October 2022 | $15.16 | $17.10 |
| September 2022 | $13.99 | $15.78 |
| August 2022 | $16.46 | $18.56 |
| July 2022 | $16.26 | $18.72 |
| June 2022 | $14.35 | $16.52 |
| May 2022 | $18.90 | $21.76 |
| April 2022 | $18.99 | $22.24 |
| March 2022 | $24.33 | $28.49 |
| February 2022 | $22.03 | $25.80 |
| January 2022 | $22.68 | $26.82 |
| December 2021 | $19.38 | $22.91 |
| November 2021 | $19.19 | $22.69 |
| October 2021 | $19.48 | $23.28 |
| September 2021 | $19.84 | $23.71 |
| August 2021 | $16.88 | $20.18 |
| July 2021 | $14.30 | $17.32 |
| June 2021 | $16.15 | $19.57 |
| May 2021 | $13.82 | $16.74 |
| April 2021 | $11.31 | $13.90 |
| March 2021 | $11.47 | $14.10 |
| February 2021 | $12.62 | $15.52 |
| January 2021 | $9.64 | $11.85 |
| December 2020 | $9.67 | $11.89 |
| November 2020 | $7.71 | $9.48 |
| October 2020 | $5.52 | $6.78 |
| September 2020 | $5.61 | $6.90 |
| August 2020 | $4.66 | $5.73 |
| July 2020 | $3.56 | $4.37 |
| June 2020 | $3.45 | $4.24 |
| May 2020 | $3.38 | $4.16 |
| April 2020 | $3.93 | $4.83 |
| March 2020 | $3.01 | $3.70 |
| February 2020 | $4.78 | $5.88 |
| January 2020 | $5.95 | $7.31 |
| December 2019 | $7.18 | $8.83 |
| November 2019 | $7.23 | $8.89 |
| October 2019 | $6.02 | $7.40 |
| September 2019 | $6.22 | $7.65 |
| August 2019 | $5.02 | $6.64 |
| July 2019 | $6 | $7.93 |
| June 2019 | $5.58 | $7.38 |
| May 2019 | $5.06 | $6.69 |
| April 2019 | $4.24 | $5.60 |
| March 2019 | $4.38 | $5.79 |
| February 2019 | $4.78 | $0.79 |
| January 2019 | $4.78 | $0.79 |
| December 2018 | $3.75 | $0.62 |
| November 2018 | $4.98 | $0.82 |
| October 2018 | $5.76 | $0.95 |
| September 2018 | $6.66 | $1.10 |
| August 2018 | $7.08 | $1.17 |
| July 2018 | $7.56 | $1.25 |
| June 2018 | $7.99 | $1.32 |
| May 2018 | $8.90 | $1.47 |
| April 2018 | $7.38 | $1.22 |
| March 2018 | $6.66 | $1.10 |
| February 2018 | $6.90 | $1.14 |
| January 2018 | $7.56 | $1.25 |
| December 2017 | $7.02 | $1.16 |
| November 2017 | $7.20 | $1.19 |
| October 2017 | $8.77 | $1.45 |
| September 2017 | $9.50 | $1.57 |
| August 2017 | $6.54 | $1.08 |
| July 2017 | $7.21 | $1.19 |
| June 2017 | $7.38 | $1.22 |
| May 2017 | $7.08 | $1.17 |
| April 2017 | $7.93 | $1.31 |
| March 2017 | $8.96 | $1.48 |
| February 2017 | $9.20 | $1.52 |
| January 2017 | $9.62 | $1.59 |
| December 2016 | $9.08 | $1.50 |
| November 2016 | $10.23 | $1.69 |
| October 2016 | $7.93 | $1.31 |
| September 2016 | $10.04 | $1.66 |
| August 2016 | $10.41 | $1.72 |
| July 2016 | $10.35 | $1.71 |
| June 2016 | $7.68 | $1.27 |
| May 2016 | $9.80 | $1.62 |
| April 2016 | $13.86 | $2.29 |
| March 2016 | $6.96 | $1.15 |
| February 2016 | $12.83 | $2.12 |
| January 2016 | $10.59 | $1.75 |
| December 2015 | $15.73 | $2.60 |
| November 2015 | $20.82 | $3.44 |
| October 2015 | $24.14 | $4.10 |
| September 2015 | $27.32 | $4.64 |
| August 2015 | $31.29 | $5.38 |
| July 2015 | $32.63 | $5.70 |
| June 2015 | $33.14 | $5.79 |
| May 2015 | $32.68 | $5.71 |
| April 2015 | $30.57 | $5.34 |
| March 2015 | $31.02 | $5.42 |
| February 2015 | $30.80 | $5.38 |
| January 2015 | $27.76 | $4.85 |
| December 2014 | $25.76 | $4.50 |
| November 2014 | $22.32 | $3.90 |
| October 2014 | $20.66 | $3.61 |
| September 2014 | $22.95 | $4.01 |
| August 2014 | $22.78 | $3.98 |
| July 2014 | $21.86 | $3.82 |
| June 2014 | $23.58 | $4.12 |
| May 2014 | $23.07 | $4.03 |
| April 2014 | $21.75 | $3.80 |
| March 2014 | $24.90 | $4.35 |
| February 2014 | $30.39 | $5.31 |
| January 2014 | $30.68 | $5.36 |
| December 2013 | $34.40 | $6.01 |
| November 2013 | $30.68 | $5.36 |
| October 2013 | $28.68 | $5.01 |
| September 2013 | $29.65 | $5.18 |
| August 2013 | $25.41 | $4.44 |
| July 2013 | $26.73 | $4.67 |
| June 2013 | $22.78 | $3.98 |
| May 2013 | $25.70 | $4.49 |
| April 2013 | $25.53 | $4.46 |
| March 2013 | $25.76 | $4.50 |
| February 2013 | $19.46 | $3.40 |
| January 2013 | $22.15 | $3.87 |
| December 2012 | $16.83 | $2.94 |
| November 2012 | $17.63 | $3.08 |
| October 2012 | $19.18 | $3.35 |
| September 2012 | $19.52 | $3.41 |
| August 2012 | $18.37 | $3.21 |
| July 2012 | $19 | $3.32 |
| June 2012 | $18.32 | $3.20 |
| May 2012 | $18.60 | $3.25 |
| April 2012 | $22.15 | $3.87 |
| March 2012 | $20.03 | $3.50 |
| February 2012 | $14.02 | $2.45 |
| January 2012 | $10.88 | $1.90 |
| December 2011 | $10.36 | $1.81 |
| November 2011 | $11.16 | $1.95 |
| October 2011 | $14.88 | $2.60 |
| September 2011 | $12.02 | $2.10 |
| August 2011 | $18.60 | $3.25 |
| July 2011 | $22.50 | $3.93 |
| June 2011 | $30.51 | $5.33 |
| May 2011 | $32.68 | $5.71 |
| April 2011 | $35.89 | $6.27 |
| March 2011 | $40.30 | $7.04 |
| February 2011 | $41.90 | $7.32 |
| January 2011 | $36.92 | $6.45 |
| December 2010 | $28.33 | $4.95 |
| November 2010 | $28.10 | $4.91 |
| October 2010 | $26.33 | $4.60 |
| September 2010 | $15 | $2.62 |
| August 2010 | $14.31 | $2.50 |
| July 2010 | $13.85 | $2.42 |
| June 2010 | $15.74 | $2.75 |
| May 2010 | $17.63 | $3.08 |
| April 2010 | $18.83 | $3.29 |
| March 2010 | $13.80 | $2.41 |
| February 2010 | $10.59 | $1.85 |
| January 2010 | $9.10 | $1.59 |
| December 2009 | $8.22 | $1.44 |
| November 2009 | $8.47 | $1.48 |
| October 2009 | $6.47 | $1.13 |
| September 2009 | $9.22 | $1.61 |
| August 2009 | $9.04 | $1.58 |
| July 2009 | $8.01 | $1.40 |
| June 2009 | $10.30 | $1.80 |
| May 2009 | $11.16 | $1.95 |
| April 2009 | $11.39 | $1.99 |
| March 2009 | $11.56 | $2.02 |
| February 2009 | $12.19 | $2.13 |
| January 2009 | $18.09 | $3.40 |
| December 2008 | $15.22 | $2.86 |
| November 2008 | $14.15 | $2.66 |
| October 2008 | $15.15 | $3.08 |
| September 2008 | $31.33 | $6.37 |
| August 2008 | $33.78 | $7.12 |
| July 2008 | $37.05 | $7.81 |
| June 2008 | $37.10 | $7.82 |
| May 2008 | $37.24 | $7.85 |
| April 2008 | $36.72 | $7.74 |
| March 2008 | $36.62 | $7.72 |
| February 2008 | $36.91 | $7.78 |
| January 2008 | $37.48 | $7.90 |
| December 2007 | $36.91 | $7.78 |
| November 2007 | $37.52 | $7.91 |
| October 2007 | $37.81 | $7.97 |
| September 2007 | $37.43 | $7.89 |
| August 2007 | $37.62 | $7.93 |
| July 2007 | $37.24 | $7.85 |
| June 2007 | $37.38 | $7.88 |
| May 2007 | $36.34 | $7.66 |
| April 2007 | $36.29 | $7.65 |
| March 2007 | $36.24 | $7.64 |
| February 2007 | $35.91 | $7.57 |
| January 2007 | $35.77 | $7.54 |
| December 2006 | $35.58 | $7.50 |
| November 2006 | $35.30 | $7.44 |
| October 2006 | $34.16 | $7.20 |
| September 2006 | $33.92 | $7.15 |
GSL
Price: $22.47
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.68%
Payout Ratio: 17.94%
Payout Ratio Range:
Dividend Per Share: 1.50 USD
Earnings Per Share: 8.21 USD
P/E Ratio: 2.46
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 409357
Ebitda: 85.8 millionMarket Capitalization: 746.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 4