GSL | GLBL SHIP LS-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

GLBL SHIP LS-A (GSL)

NYSE

$46.05+$0.23 (+0.50%)

Price as of Sep 11, 2026 7:53 PM EDT

$1.7B
Market Cap
53.07%
1-Year Change
Marine Shipping
Industry

1 Month
+14.00%

Low Price$41.56

High Price$46.40
3 Months
+20.19%

Low Price$37.06

High Price$46.40
1 Year
+53.07%

Low Price$25.70

High Price$46.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	45.60	46.05	45.46	45.82	+0.61%	173,051
09/10/2026	45.25	45.57	44.78	45.54	+1.16%	244,466
09/09/2026	44.71	45.12	44.28	45.02	+0.69%	277,677
09/08/2026	46.15	46.19	44.67	44.71	-3.64%	394,186
09/04/2026	46.22	46.50	46.07	46.40	+1.44%	213,997
09/03/2026	45.47	46.00	45.20	45.74	+1.35%	320,046
09/02/2026	44.59	45.23	44.51	45.13	+1.46%	209,585
09/01/2026	44.57	45.05	44.27	44.48	-0.16%	252,410
08/31/2026	44.50	44.99	44.10	44.55	+0.07%	282,928
08/28/2026	44.57	45.30	44.30	44.52	-1.04%	241,355
08/27/2026	44.30	45.43	44.29	44.99	+1.79%	387,430
08/26/2026	44.93	45.12	44.05	44.20	-2.43%	394,376
08/25/2026	44.57	45.45	44.00	45.30	+1.48%	289,175
08/24/2026	44.06	44.80	43.63	44.64	+1.85%	340,611
08/21/2026	43.07	44.47	43.07	43.83	+2.51%	339,379
08/21/2026	$0.63 Dividend
08/20/2026	42.87	43.37	42.63	42.76	-0.23%	297,170
08/19/2026	42.86	43.03	42.38	42.85	+0.60%	240,350
08/18/2026	42.82	42.96	42.27	42.60	-0.37%	300,664
08/17/2026	41.89	42.85	41.81	42.76	+2.87%	344,092
08/14/2026	41.21	41.77	41.07	41.56	+1.66%	317,073
08/13/2026	40.98	41.87	40.87	40.88	+0.58%	638,406
08/12/2026	40.37	40.92	40.05	40.65	+1.13%	441,248
08/11/2026	41.15	41.30	39.54	40.19	-2.63%	696,716
08/10/2026	42.65	42.65	41.11	41.28	-1.32%	386,513
08/07/2026	42.18	42.68	41.10	41.83	-0.84%	502,807
08/06/2026	42.41	42.81	41.53	42.18	+0.26%	629,775
08/05/2026	42.66	42.90	41.38	42.07	-1.75%	410,262
08/05/2026	$2.48 Earnings
08/04/2026	43.36	43.53	42.58	42.82	-1.34%	416,149
08/03/2026	43.58	43.64	42.83	43.41	-0.68%	283,296
07/31/2026	43.90	44.05	43.09	43.70	-0.29%	241,599
07/30/2026	43.17	43.94	42.56	43.83	+2.61%	263,654
07/29/2026	42.87	43.28	42.43	42.72	-0.60%	205,608
07/28/2026	42.57	42.97	42.11	42.97	+1.07%	294,643
07/27/2026	42.56	43.26	42.30	42.52	-1.08%	293,228
07/24/2026	42.40	43.26	42.40	42.98	+1.37%	332,045
07/23/2026	41.29	42.50	41.29	42.40	+2.28%	293,660
07/22/2026	41.69	41.89	41.34	41.45	+0.02%	266,954
07/21/2026	40.79	41.68	40.41	41.44	+2.31%	300,363
07/20/2026	39.98	40.85	39.90	40.51	+2.34%	256,552
07/17/2026	40.78	40.78	39.58	39.58	-3.53%	368,897
07/16/2026	40.55	41.40	40.55	41.03	+1.19%	313,768
07/15/2026	40.82	40.85	40.10	40.55	-0.24%	261,635
07/14/2026	40.41	41.04	40.31	40.65	+1.05%	307,416
07/13/2026	39.84	40.36	39.84	40.22	+1.87%	228,902
07/10/2026	38.96	39.72	38.96	39.48	+1.57%	243,354
07/09/2026	39.24	39.24	38.10	38.87	-1.00%	441,148
07/08/2026	38.75	39.29	38.44	39.27	+2.26%	251,851
07/07/2026	38.61	38.87	38.33	38.40	-0.08%	181,881
07/06/2026	37.66	38.86	37.45	38.43	+2.31%	268,079
07/02/2026	37.79	38.37	37.51	37.56	+0.87%	201,422
07/01/2026	37.06	37.85	36.99	37.24	+0.48%	201,219
06/30/2026	37.20	37.45	36.61	37.06	-0.37%	300,846
06/29/2026	37.28	37.34	36.82	37.20	-0.13%	249,484
06/26/2026	37.39	37.39	36.56	37.25	-0.79%	312,430
06/25/2026	38.07	38.44	37.33	37.54	-1.55%	235,862
06/24/2026	38.27	38.54	37.84	38.13	-0.90%	283,832
06/23/2026	37.64	38.85	37.52	38.48	+1.88%	285,647
06/22/2026	37.33	38.32	37.29	37.77	+1.13%	403,441
06/18/2026	37.35	37.68	36.80	37.34	-0.24%	369,462
06/17/2026	38.40	38.61	37.26	37.43	-2.06%	252,004
06/16/2026	38.80	38.94	37.98	38.22	-1.42%	299,709
06/15/2026	39.49	39.89	38.65	38.77	-1.82%	346,310
06/12/2026	38.26	39.49	38.22	39.49	+3.59%	256,407
06/11/2026	37.79	38.36	37.79	38.12	+1.44%	174,041
06/10/2026	37.84	38.51	37.52	37.58	-1.12%	261,450
06/09/2026	37.66	38.06	37.43	38.00	+1.90%	267,269
06/08/2026	37.93	37.93	37.01	37.29	-0.76%	303,653
06/05/2026	36.60	38.06	36.60	37.58	+0.55%	336,927
06/04/2026	36.97	37.70	36.97	37.37	+1.04%	296,975
06/03/2026	36.74	37.53	36.69	36.99	-0.11%	378,742
06/02/2026	37.43	37.64	36.97	37.03	-0.95%	328,437
06/01/2026	35.92	37.51	35.78	37.38	+4.12%	451,646
05/29/2026	35.93	36.16	35.63	35.91	-0.08%	351,573
05/28/2026	36.26	37.77	35.75	35.93	-0.76%	576,063
05/27/2026	36.82	37.06	35.91	36.21	-2.13%	579,880
05/26/2026	37.46	38.18	36.70	37.00	-1.26%	599,331
05/22/2026	38.61	39.39	36.85	37.47	-5.69%	877,919
05/22/2026	$0.63 Dividend
05/22/2026	$2.56 Earnings
05/21/2026	40.16	40.52	39.70	39.73	-1.21%	339,205
05/20/2026	39.54	40.41	39.38	40.22	+2.85%	330,475
05/19/2026	39.99	39.99	38.94	39.10	-2.47%	260,752
05/18/2026	39.81	40.33	39.52	40.09	+1.10%	515,208
05/15/2026	39.95	40.47	39.53	39.66	-1.26%	286,082
05/14/2026	40.08	40.51	39.70	40.16	+0.32%	250,756
05/13/2026	40.73	40.84	39.71	40.04	-1.29%	292,402
05/12/2026	40.33	40.73	39.89	40.56	+0.02%	355,860
05/11/2026	41.17	41.44	40.29	40.55	-1.21%	279,116
05/08/2026	40.57	41.40	40.51	41.04	+1.83%	278,750
05/07/2026	40.48	40.82	40.07	40.31	-0.19%	400,210
05/06/2026	40.47	40.89	39.85	40.38	+0.27%	444,610
05/05/2026	38.92	40.49	38.92	40.28	+4.40%	523,790
05/04/2026	39.06	39.31	38.56	38.58	-2.02%	243,749
05/01/2026	39.30	39.50	38.82	39.38	+0.42%	242,301
04/30/2026	39.30	39.68	38.92	39.21	+2.46%	250,360
04/29/2026	38.16	38.52	37.66	38.27	-0.58%	187,594
04/28/2026	38.29	38.80	37.85	38.49	+1.30%	283,152
04/27/2026	37.59	38.19	37.54	38.00	+1.58%	407,513