NYSE - Delayed Quote • USD
Global Ship Lease, Inc. (GSL-PB)
At close: 3:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 25.66 | 25.90 | 25.60 | 25.77 | 25.77 | 10,023 |
| Apr 24, 2024 | 25.67 | 25.70 | 25.64 | 25.66 | 25.66 | 6,226 |
| Apr 23, 2024 | 25.62 | 25.74 | 25.62 | 25.67 | 25.67 | 2,354 |
| Apr 22, 2024 | 25.59 | 25.73 | 25.55 | 25.62 | 25.62 | 6,082 |
| Apr 19, 2024 | 25.61 | 25.87 | 25.57 | 25.57 | 25.57 | 3,991 |
| Apr 18, 2024 | 25.72 | 25.86 | 25.55 | 25.62 | 25.62 | 5,735 |
| Apr 17, 2024 | 25.74 | 26.05 | 25.73 | 25.73 | 25.73 | 6,318 |
| Apr 16, 2024 | 25.61 | 25.81 | 25.61 | 25.74 | 25.74 | 7,281 |
| Apr 15, 2024 | 25.95 | 25.95 | 25.56 | 25.68 | 25.68 | 7,236 |
| Apr 12, 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.95 | 1,343 |
| Apr 11, 2024 | 25.83 | 26.02 | 25.70 | 25.82 | 25.82 | 9,939 |
| Apr 10, 2024 | 25.99 | 26.15 | 25.75 | 26.12 | 26.12 | 2,698 |
| Apr 9, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 2,681 |
| Apr 8, 2024 | 26.04 | 26.16 | 25.97 | 25.97 | 25.97 | 2,606 |
| Apr 5, 2024 | 25.96 | 26.17 | 25.90 | 25.90 | 25.90 | 11,667 |
| Apr 4, 2024 | 25.87 | 25.94 | 25.71 | 25.75 | 25.75 | 4,130 |
| Apr 3, 2024 | 25.67 | 25.96 | 25.65 | 25.79 | 25.79 | 10,717 |
| Apr 2, 2024 | 25.78 | 25.97 | 25.75 | 25.75 | 25.75 | 8,277 |
| Apr 1, 2024 | 25.99 | 26.06 | 25.75 | 25.82 | 25.82 | 16,343 |
| Mar 28, 2024 | 25.73 | 26.21 | 25.73 | 26.00 | 26.00 | 12,976 |
| Mar 27, 2024 | 25.81 | 25.94 | 25.70 | 25.71 | 25.71 | 9,220 |
| Mar 26, 2024 | 25.76 | 25.90 | 25.75 | 25.82 | 25.82 | 15,555 |
| Mar 25, 2024 | 26.18 | 26.20 | 25.81 | 25.87 | 25.87 | 21,134 |
| Mar 22, 2024 | 27.96 | 28.00 | 26.21 | 26.21 | 26.21 | 118,503 |
| Mar 21, 2024 | 0.55 Dividend | |||||
| Mar 21, 2024 | 27.39 | 28.15 | 27.33 | 28.09 | 28.09 | 80,090 |
| Mar 20, 2024 | 27.53 | 28.85 | 27.22 | 28.15 | 27.60 | 87,620 |
| Mar 19, 2024 | 27.70 | 27.75 | 26.50 | 27.72 | 27.19 | 126,544 |
| Mar 18, 2024 | 27.21 | 27.85 | 27.21 | 27.79 | 27.25 | 55,097 |
| Mar 15, 2024 | 26.92 | 27.50 | 26.74 | 27.30 | 26.77 | 49,505 |
| Mar 14, 2024 | 26.86 | 27.26 | 26.29 | 27.20 | 26.67 | 46,615 |
| Mar 13, 2024 | 26.88 | 27.30 | 26.33 | 26.99 | 26.47 | 94,648 |
| Mar 12, 2024 | 26.52 | 26.99 | 26.14 | 26.92 | 26.40 | 56,193 |
| Mar 11, 2024 | 26.55 | 26.75 | 25.91 | 26.65 | 26.13 | 60,941 |
| Mar 8, 2024 | 26.59 | 26.60 | 26.44 | 26.55 | 26.03 | 20,521 |
| Mar 7, 2024 | 26.63 | 26.63 | 26.38 | 26.44 | 25.93 | 8,499 |
| Mar 6, 2024 | 26.42 | 26.60 | 26.17 | 26.45 | 25.94 | 32,161 |
| Mar 5, 2024 | 26.23 | 26.35 | 26.13 | 26.25 | 25.74 | 17,508 |
| Mar 4, 2024 | 26.25 | 26.49 | 25.95 | 26.18 | 25.67 | 13,009 |
| Mar 1, 2024 | 26.25 | 26.28 | 26.01 | 26.15 | 25.64 | 9,462 |
| Feb 29, 2024 | 25.96 | 26.30 | 25.83 | 26.16 | 25.65 | 14,761 |
| Feb 28, 2024 | 25.70 | 26.17 | 25.70 | 25.87 | 25.37 | 22,413 |
| Feb 27, 2024 | 25.76 | 25.99 | 25.55 | 25.60 | 25.10 | 29,355 |
| Feb 26, 2024 | 25.71 | 25.86 | 25.70 | 25.75 | 25.25 | 1,780 |
| Feb 23, 2024 | 25.93 | 25.95 | 25.68 | 25.74 | 25.24 | 10,741 |
| Feb 22, 2024 | 26.07 | 26.18 | 25.80 | 25.84 | 25.34 | 13,837 |
| Feb 21, 2024 | 26.13 | 26.20 | 25.90 | 25.90 | 25.40 | 8,619 |
| Feb 20, 2024 | 26.11 | 26.19 | 26.03 | 26.19 | 25.68 | 5,300 |
| Feb 16, 2024 | 26.25 | 26.27 | 25.90 | 26.27 | 25.76 | 5,217 |
| Feb 15, 2024 | 26.19 | 26.35 | 25.91 | 26.05 | 25.54 | 5,823 |
| Feb 14, 2024 | 25.95 | 26.25 | 25.92 | 26.09 | 25.58 | 13,193 |
| Feb 13, 2024 | 25.89 | 26.00 | 25.67 | 25.92 | 25.42 | 13,512 |
| Feb 12, 2024 | 26.10 | 26.23 | 25.61 | 25.99 | 25.49 | 11,370 |
| Feb 9, 2024 | 26.00 | 26.10 | 25.89 | 26.10 | 25.59 | 8,079 |
| Feb 8, 2024 | 26.05 | 26.05 | 25.72 | 26.00 | 25.49 | 7,541 |
| Feb 7, 2024 | 25.95 | 26.22 | 25.95 | 26.05 | 25.54 | 7,118 |
| Feb 6, 2024 | 25.68 | 26.00 | 25.59 | 25.90 | 25.40 | 6,168 |
| Feb 5, 2024 | 26.10 | 26.10 | 25.83 | 25.83 | 25.33 | 2,785 |
| Feb 2, 2024 | 25.98 | 26.10 | 25.64 | 26.08 | 25.57 | 5,838 |
| Feb 1, 2024 | 25.80 | 26.03 | 25.80 | 25.90 | 25.40 | 2,419 |
| Jan 31, 2024 | 26.02 | 26.14 | 25.56 | 25.56 | 25.06 | 23,077 |
| Jan 30, 2024 | 26.15 | 26.22 | 26.15 | 26.20 | 25.69 | 6,379 |
| Jan 29, 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 25.64 | 1,976 |
| Jan 26, 2024 | 26.21 | 26.23 | 26.12 | 26.21 | 25.70 | 11,299 |
| Jan 25, 2024 | 26.17 | 26.21 | 26.05 | 26.21 | 25.70 | 9,941 |
| Jan 24, 2024 | 25.93 | 26.17 | 25.93 | 26.05 | 25.54 | 3,975 |
| Jan 23, 2024 | 25.75 | 26.08 | 25.68 | 25.78 | 25.28 | 8,241 |
| Jan 22, 2024 | 25.71 | 25.74 | 25.56 | 25.68 | 25.18 | 3,084 |
| Jan 19, 2024 | 26.08 | 26.08 | 25.60 | 25.74 | 25.24 | 19,419 |
| Jan 18, 2024 | 26.00 | 26.05 | 25.81 | 26.02 | 25.51 | 16,138 |
| Jan 17, 2024 | 25.79 | 26.04 | 25.62 | 26.04 | 25.53 | 34,915 |
| Jan 16, 2024 | 25.77 | 25.83 | 25.61 | 25.66 | 25.16 | 11,612 |
| Jan 12, 2024 | 25.90 | 25.95 | 25.75 | 25.85 | 25.35 | 10,173 |
| Jan 11, 2024 | 25.95 | 25.98 | 25.85 | 25.98 | 25.48 | 11,939 |
| Jan 10, 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.30 | 15,579 |
| Jan 9, 2024 | 25.69 | 25.80 | 25.57 | 25.65 | 25.15 | 8,746 |
| Jan 8, 2024 | 25.67 | 25.67 | 25.51 | 25.57 | 25.07 | 9,974 |
| Jan 5, 2024 | 25.50 | 25.55 | 25.45 | 25.49 | 24.99 | 6,854 |
| Jan 4, 2024 | 25.45 | 25.55 | 25.41 | 25.44 | 24.95 | 9,833 |
| Jan 3, 2024 | 25.37 | 25.41 | 25.30 | 25.40 | 24.91 | 7,431 |
| Jan 2, 2024 | 25.27 | 25.40 | 25.27 | 25.35 | 24.86 | 6,607 |
| Dec 29, 2023 | 25.52 | 25.59 | 25.27 | 25.27 | 24.78 | 22,188 |
| Dec 28, 2023 | 25.57 | 25.60 | 25.46 | 25.51 | 25.01 | 16,420 |
| Dec 27, 2023 | 25.44 | 25.60 | 25.35 | 25.55 | 25.05 | 7,064 |
| Dec 26, 2023 | 25.40 | 25.56 | 25.40 | 25.42 | 24.93 | 5,750 |
| Dec 22, 2023 | 25.31 | 25.65 | 25.26 | 25.41 | 24.92 | 14,788 |
| Dec 21, 2023 | 25.47 | 25.51 | 25.25 | 25.37 | 24.88 | 27,777 |
| Dec 20, 2023 | 0.55 Dividend | |||||
| Dec 20, 2023 | 25.41 | 25.51 | 25.19 | 25.25 | 24.76 | 30,670 |
| Dec 19, 2023 | 25.77 | 25.96 | 25.77 | 25.96 | 24.92 | 14,422 |
| Dec 18, 2023 | 25.57 | 25.85 | 25.57 | 25.83 | 24.79 | 9,909 |
| Dec 15, 2023 | 25.70 | 25.85 | 25.55 | 25.55 | 24.53 | 9,228 |
| Dec 14, 2023 | 25.65 | 25.78 | 25.62 | 25.62 | 24.59 | 15,964 |
| Dec 13, 2023 | 25.65 | 25.74 | 25.53 | 25.74 | 24.71 | 11,420 |
| Dec 12, 2023 | 25.51 | 25.63 | 25.51 | 25.63 | 24.60 | 9,323 |
| Dec 11, 2023 | 25.60 | 25.73 | 25.50 | 25.60 | 24.57 | 12,170 |
| Dec 8, 2023 | 25.45 | 25.67 | 25.38 | 25.67 | 24.64 | 12,796 |
| Dec 7, 2023 | 25.40 | 25.48 | 25.30 | 25.41 | 24.39 | 7,861 |
| Dec 6, 2023 | 25.31 | 25.49 | 25.26 | 25.26 | 24.25 | 18,074 |
| Dec 5, 2023 | 25.53 | 25.55 | 25.33 | 25.33 | 24.31 | 13,683 |
| Dec 4, 2023 | 25.85 | 25.85 | 25.53 | 25.53 | 24.51 | 9,647 |
| Dec 1, 2023 | 25.87 | 26.50 | 25.80 | 25.82 | 24.79 | 22,256 |
| Nov 30, 2023 | 25.44 | 26.55 | 25.24 | 26.55 | 25.49 | 62,417 |
| Nov 29, 2023 | 25.26 | 25.45 | 25.22 | 25.40 | 24.38 | 8,356 |
| Nov 28, 2023 | 25.13 | 25.27 | 25.13 | 25.24 | 24.23 | 8,704 |
| Nov 27, 2023 | 25.19 | 25.26 | 25.12 | 25.14 | 24.13 | 6,793 |
| Nov 24, 2023 | 25.26 | 25.42 | 25.10 | 25.10 | 24.10 | 8,239 |
| Nov 22, 2023 | 25.15 | 25.29 | 25.11 | 25.26 | 24.25 | 15,151 |
| Nov 21, 2023 | 25.10 | 25.27 | 25.10 | 25.20 | 24.19 | 6,466 |
| Nov 20, 2023 | 25.38 | 25.38 | 25.09 | 25.09 | 24.08 | 12,408 |
| Nov 17, 2023 | 25.31 | 25.49 | 25.28 | 25.31 | 24.30 | 6,786 |
| Nov 16, 2023 | 25.55 | 25.55 | 25.20 | 25.45 | 24.43 | 7,722 |
| Nov 15, 2023 | 25.33 | 25.36 | 25.12 | 25.18 | 24.17 | 10,189 |
| Nov 14, 2023 | 25.31 | 25.37 | 25.31 | 25.36 | 24.34 | 3,168 |
| Nov 13, 2023 | 25.11 | 25.34 | 25.11 | 25.31 | 24.30 | 5,322 |
| Nov 10, 2023 | 25.17 | 25.18 | 25.17 | 25.18 | 24.17 | 3,511 |
| Nov 9, 2023 | 25.17 | 25.18 | 25.13 | 25.14 | 24.13 | 5,502 |
| Nov 8, 2023 | 25.15 | 25.25 | 25.14 | 25.14 | 24.13 | 5,696 |
| Nov 7, 2023 | 25.26 | 25.33 | 25.12 | 25.20 | 24.19 | 7,902 |
| Nov 6, 2023 | 25.36 | 25.36 | 25.03 | 25.36 | 24.34 | 12,093 |
| Nov 3, 2023 | 25.09 | 25.29 | 25.09 | 25.27 | 24.26 | 9,448 |
| Nov 2, 2023 | 25.14 | 25.25 | 25.11 | 25.11 | 24.10 | 14,060 |
| Nov 1, 2023 | 25.24 | 25.29 | 25.07 | 25.26 | 24.25 | 12,320 |
| Oct 31, 2023 | 25.15 | 25.28 | 25.10 | 25.27 | 24.26 | 7,530 |
| Oct 30, 2023 | 25.30 | 25.30 | 25.00 | 25.10 | 24.09 | 34,585 |
| Oct 27, 2023 | 25.26 | 25.26 | 25.20 | 25.24 | 24.22 | 2,147 |
| Oct 26, 2023 | 25.21 | 25.30 | 25.17 | 25.18 | 24.17 | 7,868 |
| Oct 25, 2023 | 25.23 | 25.24 | 25.22 | 25.24 | 24.23 | 2,210 |
| Oct 24, 2023 | 25.22 | 25.24 | 25.17 | 25.24 | 24.23 | 4,322 |
| Oct 23, 2023 | 25.21 | 25.22 | 25.13 | 25.21 | 24.20 | 5,780 |
| Oct 20, 2023 | 25.13 | 25.18 | 25.13 | 25.13 | 24.12 | 4,081 |
| Oct 19, 2023 | 25.07 | 25.16 | 25.07 | 25.13 | 24.12 | 9,130 |
| Oct 18, 2023 | 25.20 | 25.24 | 25.09 | 25.09 | 24.08 | 6,953 |
| Oct 17, 2023 | 25.14 | 25.18 | 25.10 | 25.13 | 24.12 | 4,759 |
| Oct 16, 2023 | 25.14 | 25.22 | 25.14 | 25.15 | 24.14 | 7,713 |
| Oct 13, 2023 | 25.20 | 25.32 | 25.10 | 25.22 | 24.21 | 8,068 |
| Oct 12, 2023 | 25.16 | 25.20 | 25.15 | 25.19 | 24.18 | 3,595 |
| Oct 11, 2023 | 25.17 | 25.18 | 25.14 | 25.17 | 24.16 | 8,393 |
| Oct 10, 2023 | 25.12 | 25.18 | 25.10 | 25.17 | 24.16 | 6,435 |
| Oct 9, 2023 | 25.12 | 25.23 | 25.07 | 25.17 | 24.16 | 16,086 |
| Oct 6, 2023 | 25.13 | 25.33 | 25.11 | 25.18 | 24.17 | 6,933 |
| Oct 5, 2023 | 25.14 | 25.25 | 25.14 | 25.14 | 24.13 | 2,594 |
| Oct 4, 2023 | 25.10 | 25.19 | 25.03 | 25.14 | 24.13 | 14,156 |
| Oct 3, 2023 | 25.15 | 25.21 | 25.10 | 25.13 | 24.12 | 11,869 |
| Oct 2, 2023 | 25.48 | 25.54 | 25.15 | 25.15 | 24.14 | 16,188 |
| Sep 29, 2023 | 25.59 | 25.84 | 25.52 | 25.59 | 24.56 | 20,570 |
| Sep 28, 2023 | 25.45 | 25.60 | 25.28 | 25.60 | 24.57 | 12,338 |
| Sep 27, 2023 | 25.40 | 25.51 | 25.27 | 25.30 | 24.29 | 9,359 |
| Sep 26, 2023 | 25.45 | 25.45 | 25.27 | 25.27 | 24.26 | 5,574 |
| Sep 25, 2023 | 25.52 | 25.52 | 25.40 | 25.45 | 24.43 | 6,998 |
| Sep 22, 2023 | 0.55 Dividend | |||||
| Sep 22, 2023 | 25.49 | 25.67 | 25.49 | 25.65 | 24.62 | 5,482 |
| Sep 21, 2023 | 26.14 | 26.14 | 26.00 | 26.10 | 24.53 | 10,019 |
| Sep 20, 2023 | 26.09 | 26.09 | 25.95 | 26.05 | 24.48 | 7,730 |
| Sep 19, 2023 | 25.90 | 26.00 | 25.85 | 25.99 | 24.43 | 5,496 |
| Sep 18, 2023 | 25.95 | 26.11 | 25.89 | 26.11 | 24.54 | 9,349 |
| Sep 15, 2023 | 25.95 | 26.00 | 25.92 | 25.95 | 24.39 | 4,257 |
| Sep 14, 2023 | 25.89 | 25.94 | 25.88 | 25.94 | 24.38 | 9,952 |
| Sep 13, 2023 | 25.78 | 25.90 | 25.78 | 25.89 | 24.33 | 5,354 |
| Sep 12, 2023 | 25.80 | 25.87 | 25.71 | 25.78 | 24.23 | 8,900 |
| Sep 11, 2023 | 25.75 | 25.80 | 25.62 | 25.75 | 24.20 | 6,728 |
| Sep 8, 2023 | 25.71 | 25.75 | 25.54 | 25.55 | 24.01 | 4,392 |
| Sep 7, 2023 | 25.72 | 25.88 | 25.52 | 25.66 | 24.12 | 5,722 |
| Sep 6, 2023 | 25.85 | 25.87 | 25.72 | 25.72 | 24.17 | 3,813 |
| Sep 5, 2023 | 25.84 | 25.89 | 25.73 | 25.80 | 24.24 | 9,984 |
| Sep 1, 2023 | 25.65 | 25.65 | 25.55 | 25.62 | 24.08 | 979 |
| Aug 31, 2023 | 25.62 | 25.97 | 25.53 | 25.89 | 24.33 | 14,847 |
| Aug 30, 2023 | 25.42 | 25.80 | 25.42 | 25.79 | 24.24 | 4,274 |
| Aug 29, 2023 | 25.45 | 25.50 | 25.40 | 25.41 | 23.88 | 4,461 |
| Aug 28, 2023 | 25.38 | 25.46 | 25.37 | 25.39 | 23.86 | 4,481 |
| Aug 25, 2023 | 25.48 | 25.48 | 25.36 | 25.41 | 23.88 | 3,633 |
| Aug 24, 2023 | 25.38 | 25.48 | 25.36 | 25.48 | 23.95 | 6,701 |
| Aug 23, 2023 | 25.40 | 25.49 | 25.35 | 25.49 | 23.96 | 8,311 |
| Aug 22, 2023 | 25.42 | 25.48 | 25.41 | 25.41 | 23.88 | 3,064 |
| Aug 21, 2023 | 25.44 | 25.49 | 25.42 | 25.42 | 23.89 | 9,868 |
| Aug 18, 2023 | 25.30 | 25.48 | 25.30 | 25.45 | 23.92 | 4,637 |
| Aug 17, 2023 | 25.35 | 25.43 | 25.35 | 25.36 | 23.84 | 1,143 |
| Aug 16, 2023 | 25.36 | 25.42 | 25.34 | 25.34 | 23.82 | 5,726 |
| Aug 15, 2023 | 25.49 | 25.49 | 25.36 | 25.36 | 23.83 | 2,805 |
| Aug 14, 2023 | 25.34 | 25.50 | 25.32 | 25.40 | 23.87 | 3,891 |
| Aug 11, 2023 | 25.47 | 25.50 | 25.34 | 25.41 | 23.88 | 2,341 |
| Aug 10, 2023 | 25.65 | 25.65 | 25.30 | 25.41 | 23.88 | 5,062 |
| Aug 9, 2023 | 25.48 | 25.65 | 25.48 | 25.56 | 24.02 | 4,783 |
| Aug 8, 2023 | 25.48 | 25.48 | 25.27 | 25.40 | 23.87 | 3,394 |
| Aug 7, 2023 | 25.43 | 25.50 | 25.43 | 25.50 | 23.96 | 4,496 |
| Aug 4, 2023 | 25.30 | 25.40 | 25.30 | 25.37 | 23.84 | 12,414 |
| Aug 3, 2023 | 25.50 | 25.50 | 25.40 | 25.44 | 23.91 | 6,170 |
| Aug 2, 2023 | 25.60 | 25.60 | 25.27 | 25.54 | 24.00 | 4,316 |
| Aug 1, 2023 | 25.30 | 25.64 | 25.30 | 25.43 | 23.90 | 7,632 |
| Jul 31, 2023 | 25.52 | 25.63 | 25.52 | 25.53 | 23.99 | 4,935 |
| Jul 28, 2023 | 25.53 | 25.80 | 25.50 | 25.55 | 24.01 | 7,352 |
| Jul 27, 2023 | 25.68 | 25.76 | 25.53 | 25.53 | 23.99 | 3,699 |
| Jul 26, 2023 | 25.60 | 25.75 | 25.46 | 25.57 | 24.03 | 10,246 |
| Jul 25, 2023 | 25.40 | 25.50 | 25.30 | 25.42 | 23.89 | 13,291 |
| Jul 24, 2023 | 25.17 | 25.65 | 25.15 | 25.43 | 23.90 | 19,904 |
| Jul 21, 2023 | 25.15 | 25.28 | 25.08 | 25.08 | 23.57 | 8,618 |
| Jul 20, 2023 | 25.33 | 25.33 | 25.20 | 25.25 | 23.73 | 4,199 |
| Jul 19, 2023 | 25.15 | 25.27 | 25.15 | 25.27 | 23.75 | 7,888 |
| Jul 18, 2023 | 25.15 | 25.34 | 25.07 | 25.17 | 23.65 | 10,549 |
| Jul 17, 2023 | 25.34 | 25.34 | 25.08 | 25.20 | 23.68 | 19,091 |
| Jul 14, 2023 | 25.35 | 25.38 | 25.34 | 25.35 | 23.82 | 4,456 |
| Jul 13, 2023 | 25.44 | 25.44 | 25.35 | 25.36 | 23.83 | 8,234 |
| Jul 12, 2023 | 25.42 | 25.45 | 25.35 | 25.43 | 23.90 | 7,475 |
| Jul 11, 2023 | 25.40 | 25.55 | 25.38 | 25.42 | 23.89 | 10,231 |
| Jul 10, 2023 | 25.45 | 25.45 | 25.35 | 25.39 | 23.87 | 3,435 |
| Jul 7, 2023 | 25.39 | 25.43 | 25.35 | 25.35 | 23.82 | 3,592 |
| Jul 6, 2023 | 25.32 | 25.47 | 25.30 | 25.30 | 23.78 | 3,378 |
| Jul 5, 2023 | 25.42 | 25.43 | 25.24 | 25.43 | 23.90 | 11,393 |
| Jul 3, 2023 | 25.60 | 25.60 | 25.34 | 25.52 | 23.99 | 8,804 |
| Jun 30, 2023 | 25.30 | 26.00 | 25.24 | 25.80 | 24.25 | 23,524 |
| Jun 29, 2023 | 25.53 | 25.53 | 25.21 | 25.33 | 23.81 | 2,056 |
| Jun 28, 2023 | 25.25 | 25.30 | 25.16 | 25.30 | 23.78 | 5,547 |
| Jun 27, 2023 | 25.25 | 25.25 | 25.15 | 25.23 | 23.71 | 5,258 |
| Jun 26, 2023 | 25.05 | 25.30 | 25.05 | 25.25 | 23.73 | 15,791 |
| Jun 23, 2023 | 0.55 Dividend | |||||
| Jun 23, 2023 | 25.36 | 25.43 | 25.01 | 25.04 | 23.53 | 12,424 |
| Jun 22, 2023 | 25.69 | 25.69 | 25.50 | 25.65 | 23.59 | 15,901 |
| Jun 21, 2023 | 25.54 | 25.68 | 25.54 | 25.60 | 23.55 | 6,093 |
| Jun 20, 2023 | 25.36 | 25.61 | 25.36 | 25.50 | 23.45 | 2,483 |
| Jun 16, 2023 | 25.44 | 25.58 | 25.35 | 25.37 | 23.33 | 13,863 |
| Jun 15, 2023 | 25.48 | 25.48 | 25.35 | 25.40 | 23.36 | 3,655 |
| Jun 14, 2023 | 25.48 | 25.50 | 25.33 | 25.35 | 23.32 | 8,280 |
| Jun 13, 2023 | 25.59 | 25.70 | 25.30 | 25.49 | 23.44 | 8,654 |
| Jun 12, 2023 | 25.92 | 25.92 | 25.30 | 25.43 | 23.39 | 37,054 |
| Jun 9, 2023 | 25.50 | 25.62 | 25.45 | 25.62 | 23.56 | 4,328 |
| Jun 8, 2023 | 25.58 | 25.65 | 25.58 | 25.60 | 23.55 | 2,784 |
| Jun 7, 2023 | 25.48 | 25.58 | 25.47 | 25.58 | 23.53 | 14,457 |
| Jun 6, 2023 | 25.40 | 25.47 | 25.32 | 25.46 | 23.42 | 9,506 |
| Jun 5, 2023 | 25.32 | 25.40 | 25.31 | 25.37 | 23.33 | 10,554 |
| Jun 2, 2023 | 25.34 | 25.38 | 25.17 | 25.38 | 23.34 | 7,025 |
| Jun 1, 2023 | 25.30 | 25.35 | 25.25 | 25.32 | 23.29 | 1,751 |
| May 31, 2023 | 25.20 | 25.40 | 25.20 | 25.40 | 23.36 | 15,479 |
| May 30, 2023 | 25.20 | 25.30 | 25.20 | 25.20 | 23.18 | 7,537 |
| May 26, 2023 | 25.18 | 25.30 | 25.15 | 25.23 | 23.20 | 11,788 |
| May 25, 2023 | 25.22 | 25.28 | 25.21 | 25.28 | 23.25 | 6,773 |
| May 24, 2023 | 25.25 | 25.28 | 25.22 | 25.23 | 23.21 | 5,536 |
| May 23, 2023 | 25.27 | 25.28 | 25.25 | 25.25 | 23.23 | 5,225 |
| May 22, 2023 | 25.13 | 25.28 | 25.13 | 25.23 | 23.20 | 4,288 |
| May 19, 2023 | 25.28 | 25.28 | 25.22 | 25.22 | 23.20 | 4,597 |
| May 18, 2023 | 25.10 | 25.22 | 25.10 | 25.17 | 23.16 | 2,274 |
| May 17, 2023 | 25.04 | 25.27 | 25.04 | 25.20 | 23.18 | 9,604 |
| May 16, 2023 | 25.11 | 25.15 | 25.02 | 25.03 | 23.02 | 7,934 |
| May 15, 2023 | 25.17 | 25.18 | 25.00 | 25.17 | 23.15 | 9,379 |
| May 12, 2023 | 25.05 | 25.12 | 25.05 | 25.10 | 23.09 | 11,218 |
| May 11, 2023 | 25.14 | 25.14 | 25.00 | 25.10 | 23.08 | 6,064 |
| May 10, 2023 | 25.02 | 25.19 | 25.02 | 25.14 | 23.12 | 1,996 |
| May 9, 2023 | 25.20 | 25.20 | 25.10 | 25.15 | 23.13 | 1,738 |
| May 8, 2023 | 25.05 | 25.20 | 25.00 | 25.20 | 23.18 | 7,953 |
| May 5, 2023 | 25.00 | 25.15 | 25.00 | 25.15 | 23.13 | 11,295 |
| May 4, 2023 | 25.22 | 25.22 | 25.00 | 25.00 | 22.99 | 9,234 |
| May 3, 2023 | 25.20 | 25.27 | 25.17 | 25.17 | 23.15 | 6,324 |
| May 2, 2023 | 25.20 | 25.30 | 25.10 | 25.27 | 23.24 | 6,030 |
| May 1, 2023 | 25.29 | 25.30 | 25.10 | 25.20 | 23.18 | 5,377 |
| Apr 28, 2023 | 25.20 | 25.30 | 25.05 | 25.30 | 23.27 | 11,609 |
| Apr 27, 2023 | 25.14 | 25.25 | 25.11 | 25.24 | 23.21 | 6,926 |
| Apr 26, 2023 | 25.12 | 25.12 | 25.07 | 25.12 | 23.10 | 4,050 |
Related Tickers
FTAIN FTAI Aviation Ltd.
24.91
0.00%
FTAIP FTAI Aviation Ltd.
25.21
-0.01%
ALTG-PA Alta Equipment Group Inc.
25.66
-0.68%
TRTN-PB Triton International Limited
25.08
-0.08%
FTAIM FTAI Aviation Ltd.
25.75
+0.35%
CTOS Custom Truck One Source, Inc.
5.13
-0.87%
UHAL-B U-Haul Holding Company
62.93
-1.10%
MGRC McGrath RentCorp
109.30
+0.71%
VSTS Vestis Corporation
18.83
+0.70%
GATX GATX Corporation
127.98
+1.71%