GSL | GLBL SHIP LS-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GLBL SHIP LS-A (GSL)

NYSE

$43.08-$0.29 (-0.68%)

Price as of Nov 13, 2026 12:52 PM EST

$1.6B
Market Cap
35.70%
1-Year Change
Marine Shipping
Industry

1 Month
-4.09%

Low Price$38.67

High Price$43.37
3 Months
+6.70%

Low Price$38.67

High Price$46.40
1 Year
+35.70%

Low Price$31.66

High Price$46.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.63	43.54	42.40	43.37	+1.69%	292,434
11/11/2026	42.86	42.98	42.08	42.65	+0.85%	339,547
11/10/2026	40.85	42.36	40.57	42.29	+2.62%	319,032
11/09/2026	41.65	41.79	40.05	41.21	+5.59%	490,315
11/09/2026	$2.75 Earnings
11/06/2026	39.20	39.45	38.75	39.03	+0.93%	278,771
11/05/2026	40.50	40.52	38.52	38.67	-3.64%	361,890
11/04/2026	40.59	40.71	39.82	40.13	-0.40%	285,075
11/03/2026	40.23	40.50	39.87	40.29	+0.15%	237,081
11/02/2026	41.66	41.83	40.15	40.23	-3.62%	290,010
10/30/2026	42.19	42.33	41.30	41.74	-1.37%	272,806
10/29/2026	42.38	42.43	41.81	42.32	+0.24%	150,319
10/28/2026	42.64	43.26	41.90	42.22	+0.07%	201,213
10/27/2026	41.96	42.36	41.80	42.19	+0.48%	210,073
10/26/2026	42.04	42.58	41.89	41.99	+0.33%	154,137
10/23/2026	41.30	42.04	41.02	41.85	+1.09%	199,835
10/22/2026	41.50	41.73	41.03	41.40	-1.03%	213,223
10/21/2026	41.67	42.27	41.39	41.83	+1.48%	195,429
10/20/2026	40.51	41.28	40.28	41.22	+1.03%	338,424
10/19/2026	41.68	41.84	40.28	40.80	-1.26%	361,493
10/16/2026	42.54	42.58	41.14	41.32	-1.62%	314,166
10/15/2026	43.01	43.01	41.79	42.00	-2.67%	396,221
10/14/2026	45.15	45.15	42.30	43.15	-4.51%	615,317
10/13/2026	45.65	45.65	44.75	45.19	-0.07%	223,428
10/12/2026	45.03	46.20	44.88	45.22	+1.44%	339,462
10/09/2026	45.30	45.51	44.54	44.58	-1.98%	157,897
10/08/2026	45.21	45.58	44.74	45.48	+1.70%	328,651
10/07/2026	45.25	45.62	44.66	44.72	-1.71%	334,601
10/06/2026	45.50	45.55	44.89	45.50	-0.78%	294,941
10/05/2026	45.91	46.12	44.50	45.86	+0.15%	379,705
10/02/2026	45.36	45.88	45.06	45.79	+0.77%	329,883
10/01/2026	43.89	45.54	43.75	45.44	+2.95%	242,835
09/30/2026	44.61	45.03	44.04	44.14	+0.25%	300,189
09/29/2026	43.79	44.33	43.25	44.03	+0.69%	290,893
09/28/2026	44.70	44.70	43.61	43.73	-1.35%	387,785
09/25/2026	44.23	44.36	43.40	44.33	+0.50%	296,647
09/24/2026	44.29	45.00	44.06	44.11	-0.97%	384,537
09/23/2026	44.80	44.89	44.11	44.54	-0.67%	356,728
09/22/2026	45.02	45.69	44.39	44.84	-1.65%	492,214
09/21/2026	45.50	46.34	45.02	45.59	-0.55%	270,970
09/18/2026	46.09	46.16	45.70	45.84	-0.63%	303,654
09/17/2026	45.94	46.57	45.19	46.13	+1.61%	293,114
09/16/2026	45.50	45.89	45.17	45.40	-0.50%	209,516
09/15/2026	45.79	45.98	45.24	45.63	-0.24%	216,518
09/14/2026	45.90	45.90	44.93	45.74	-0.17%	231,535
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