Global Ship Lease, Inc. (GSL.PB) stock
GSL.PBNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as GSL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 16, 2026Score 11/30
$26.84+0.47 (+1.78%)
Close on Oct 30, 2026Market cap $963.92MP/E –Yield –
Price history
Global Ship Lease share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.84
+1.78% on the day
52-week range
$25.45 – $27.95
-4.0% from the high
Change over 52 weeks
-1.0%
From $27.10 on Oct 30, 2025
Average volume
6,222
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.35 | $26.84 | $26.12 | $26.84 | +1.44% | 25,102 |
| Oct 19, 2026 | $26.50 | $26.50 | $26.10 | $26.46 | -0.04% | 22,564 |
| Oct 12, 2026 | $26.30 | $26.50 | $26.07 | $26.47 | +1.22% | 22,985 |
| Oct 5, 2026 | $26.13 | $26.47 | $26.03 | $26.15 | -0.01% | 24,309 |
| Sep 28, 2026 | $26.30 | $26.78 | $26.00 | $26.15 | -0.93% | 32,727 |
| Sep 21, 2026 | $26.92 | $27.15 | $26.30 | $26.40 | -1.46% | 21,500 |
| Sep 14, 2026 | $26.50 | $27.13 | $26.48 | $26.79 | +1.08% | 26,985 |
| Sep 8, 2026 | $26.72 | $26.82 | $26.20 | $26.50 | -0.81% | 28,954 |
| Aug 31, 2026 | $26.68 | $26.82 | $26.50 | $26.72 | +0.18% | 42,791 |
| Aug 24, 2026 | $26.81 | $26.98 | $26.65 | $26.67 | -0.31% | 36,896 |
| Aug 17, 2026 | $26.84 | $26.90 | $26.70 | $26.76 | -0.09% | 30,543 |
| Aug 10, 2026 | $26.92 | $27.09 | $26.71 | $26.78 | -0.92% | 37,902 |
| Aug 3, 2026 | $27.30 | $27.30 | $26.75 | $27.03 | -0.52% | 23,260 |
| Jul 27, 2026 | $27.21 | $27.39 | $26.87 | $27.17 | -0.15% | 37,597 |
| Jul 20, 2026 | $27.25 | $27.40 | $26.84 | $27.21 | -0.11% | 33,359 |
| Jul 13, 2026 | $27.10 | $27.25 | $26.71 | $27.24 | +0.07% | 19,080 |
| Jul 6, 2026 | $26.78 | $27.22 | $26.65 | $27.22 | +2.07% | 33,032 |
| Jun 29, 2026 | $26.87 | $27.10 | $26.65 | $26.67 | -0.69% | 48,398 |
| Jun 22, 2026 | $27.36 | $27.50 | $26.65 | $26.85 | -2.12% | 26,416 |
| Jun 15, 2026 | $27.28 | $27.50 | $27.00 | $27.44 | +1.15% | 22,392 |
| Jun 8, 2026 | $27.23 | $27.30 | $26.66 | $27.12 | +0.86% | 18,242 |
| Jun 1, 2026 | $26.95 | $26.95 | $26.32 | $26.89 | -0.33% | 41,237 |
| May 26, 2026 | $27.02 | $27.19 | $26.85 | $26.98 | -0.59% | 18,119 |
| May 18, 2026 | $27.03 | $27.49 | $26.90 | $27.14 | +0.56% | 36,058 |
| May 11, 2026 | $26.99 | $27.38 | $26.87 | $26.99 | -0.07% | 18,525 |
| May 4, 2026 | $26.95 | $27.08 | $26.70 | $27.01 | +0.82% | 18,858 |
| Apr 27, 2026 | $27.05 | $27.15 | $26.65 | $26.79 | -0.89% | 33,689 |
| Apr 20, 2026 | $27.23 | $27.49 | $27.00 | $27.03 | -0.73% | 21,220 |
| Apr 13, 2026 | $26.96 | $27.43 | $26.79 | $27.23 | +1.11% | 21,457 |
| Apr 6, 2026 | $26.74 | $27.15 | $26.70 | $26.93 | +0.56% | 27,860 |
| Mar 30, 2026 | $27.17 | $27.88 | $26.50 | $26.78 | -1.36% | 53,197 |
| Mar 23, 2026 | $27.45 | $27.75 | $26.95 | $27.15 | -1.27% | 40,227 |
| Mar 16, 2026 | $26.82 | $27.58 | $26.82 | $27.50 | +3.19% | 48,343 |
| Mar 9, 2026 | $27.01 | $27.20 | $26.59 | $26.65 | -0.93% | 34,924 |
| Mar 2, 2026 | $27.07 | $27.16 | $26.75 | $26.90 | -0.55% | 20,651 |
| Feb 23, 2026 | $27.01 | $27.24 | $26.85 | $27.05 | -0.40% | 45,642 |
| Feb 17, 2026 | $26.97 | $27.25 | $26.86 | $27.16 | +0.51% | 17,726 |
| Feb 9, 2026 | $26.75 | $27.23 | $26.67 | $27.02 | +1.16% | 28,229 |
| Feb 2, 2026 | $26.62 | $26.97 | $26.48 | $26.71 | -0.04% | 32,434 |
| Jan 26, 2026 | $26.61 | $26.72 | $26.45 | $26.72 | +0.38% | 34,561 |
| Jan 20, 2026 | $26.60 | $26.79 | $26.45 | $26.62 | -0.60% | 24,720 |
| Jan 12, 2026 | $26.37 | $26.88 | $26.37 | $26.78 | +1.71% | 30,236 |
| Jan 5, 2026 | $26.25 | $26.40 | $26.09 | $26.33 | +0.46% | 28,020 |
| Dec 29, 2025 | $26.97 | $27.15 | $25.45 | $26.21 | -2.78% | 133,327 |
| Dec 22, 2025 | $27.69 | $27.70 | $26.70 | $26.96 | -2.23% | 23,599 |
| Dec 15, 2025 | $27.63 | $27.70 | $27.15 | $27.58 | +0.75% | 28,452 |
| Dec 8, 2025 | $27.60 | $27.75 | $27.02 | $27.37 | -0.47% | 36,201 |
| Dec 1, 2025 | $27.28 | $27.80 | $27.00 | $27.50 | +0.88% | 23,757 |
| Nov 24, 2025 | $27.18 | $27.95 | $26.77 | $27.26 | +0.41% | 17,741 |
| Nov 17, 2025 | $26.75 | $27.25 | $26.75 | $27.15 | -0.18% | 14,394 |
| Nov 10, 2025 | $26.65 | $27.55 | $26.65 | $27.20 | +2.49% | 20,264 |
| Nov 3, 2025 | $26.78 | $26.99 | $26.50 | $26.54 | -1.08% | 30,151 |
| Oct 27, 2025 | $27.00 | $27.39 | $26.80 | $26.83 | -1.18% | 25,409 |
| Oct 20, 2025 | $27.25 | $27.45 | $27.04 | $27.15 | -0.09% | 18,749 |
| Oct 13, 2025 | $26.72 | $27.50 | $26.72 | $27.18 | +2.28% | 20,817 |
| Oct 6, 2025 | $27.44 | $27.66 | $26.57 | $26.57 | -2.64% | 18,425 |
| Sep 29, 2025 | $27.37 | $27.75 | $27.05 | $27.29 | -0.37% | 21,968 |
| Sep 22, 2025 | $27.86 | $27.96 | $27.06 | $27.39 | -1.70% | 37,249 |
| Sep 15, 2025 | $27.75 | $27.96 | $27.50 | $27.86 | +0.06% | 36,447 |
| Sep 8, 2025 | $27.02 | $27.96 | $26.66 | $27.85 | +2.56% | 33,336 |
| Sep 2, 2025 | $26.38 | $27.23 | $26.38 | $27.15 | +3.00% | 29,298 |
| Aug 25, 2025 | $26.80 | $27.10 | $26.36 | $26.36 | -1.61% | 49,835 |
| Aug 18, 2025 | $26.59 | $26.85 | $26.47 | $26.79 | +0.79% | 40,560 |
| Aug 11, 2025 | $26.64 | $26.64 | $26.27 | $26.58 | -0.22% | 20,112 |
| Aug 4, 2025 | $26.26 | $26.64 | $26.26 | $26.64 | +0.89% | 21,248 |
| Jul 28, 2025 | $26.39 | $26.55 | $26.09 | $26.41 | -0.40% | 52,371 |
| Jul 21, 2025 | $26.26 | $26.57 | $26.02 | $26.51 | +0.93% | 51,148 |
| Jul 14, 2025 | $26.80 | $26.80 | $26.02 | $26.27 | -0.51% | 57,110 |
| Jul 7, 2025 | $26.18 | $26.95 | $26.00 | $26.40 | +1.15% | 42,751 |
| Jun 30, 2025 | $26.16 | $26.20 | $25.65 | $26.10 | +0.35% | 75,778 |
| Jun 23, 2025 | $26.24 | $26.25 | $25.88 | $26.01 | -2.14% | 33,452 |
| Jun 16, 2025 | $26.10 | $26.69 | $26.10 | $26.58 | +1.88% | 34,988 |
| Jun 9, 2025 | $26.18 | $26.31 | $26.07 | $26.09 | +0.00% | 21,640 |
| Jun 2, 2025 | $26.11 | $26.20 | $26.00 | $26.09 | -0.38% | 23,574 |
| May 27, 2025 | $26.01 | $26.24 | $26.01 | $26.19 | +0.19% | 18,368 |
| May 19, 2025 | $26.23 | $26.29 | $26.00 | $26.14 | +0.04% | 16,502 |
| May 12, 2025 | $26.28 | $26.28 | $26.07 | $26.13 | -0.19% | 15,981 |
| May 5, 2025 | $25.77 | $26.18 | $25.70 | $26.18 | +1.63% | 22,436 |
| Apr 28, 2025 | $26.07 | $26.11 | $25.70 | $25.76 | -1.72% | 43,076 |
| Apr 21, 2025 | $26.14 | $26.23 | $25.83 | $26.21 | +0.77% | 14,754 |
| Apr 14, 2025 | $26.00 | $26.76 | $25.80 | $26.01 | +0.50% | 16,114 |
| Apr 7, 2025 | $25.16 | $26.17 | $24.75 | $25.88 | +2.45% | 121,668 |
| Mar 31, 2025 | $26.01 | $26.14 | $25.20 | $25.26 | -3.22% | 83,575 |
| Mar 24, 2025 | $26.48 | $26.50 | $26.00 | $26.10 | -0.84% | 32,740 |
| Mar 17, 2025 | $26.43 | $26.66 | $26.32 | $26.32 | -0.28% | 28,069 |
| Mar 10, 2025 | $26.25 | $26.53 | $26.25 | $26.39 | +0.66% | 24,908 |
| Mar 3, 2025 | $26.31 | $26.59 | $26.14 | $26.22 | -1.43% | 22,948 |
| Feb 24, 2025 | $26.07 | $26.60 | $25.98 | $26.60 | +2.25% | 29,675 |
| Feb 18, 2025 | $25.88 | $26.10 | $25.81 | $26.02 | +0.35% | 29,339 |
| Feb 10, 2025 | $25.91 | $26.18 | $25.76 | $25.93 | -0.06% | 26,778 |
| Feb 3, 2025 | $26.28 | $26.44 | $25.83 | $25.94 | -1.74% | 35,198 |
| Jan 27, 2025 | $26.18 | $26.58 | $25.98 | $26.40 | +0.30% | 85,573 |
| Jan 21, 2025 | $26.21 | $26.55 | $26.09 | $26.32 | +0.41% | 16,061 |
| Jan 13, 2025 | $25.87 | $26.30 | $25.75 | $26.21 | +1.30% | 32,897 |
| Jan 6, 2025 | $25.95 | $26.00 | $25.75 | $25.88 | -0.86% | 28,443 |
| Dec 30, 2024 | $26.02 | $26.26 | $25.55 | $26.10 | +0.31% | 67,185 |
| Dec 23, 2024 | $26.30 | $26.30 | $25.78 | $26.02 | -0.91% | 22,323 |
| Dec 16, 2024 | $26.60 | $27.00 | $26.03 | $26.26 | -1.02% | 31,245 |
| Dec 9, 2024 | $26.72 | $26.90 | $26.51 | $26.53 | -0.48% | 30,215 |
| Dec 2, 2024 | $26.36 | $26.82 | $26.25 | $26.66 | +1.13% | 21,244 |
| Nov 25, 2024 | $26.30 | $26.36 | $25.86 | $26.36 | +0.57% | 31,115 |
| Nov 18, 2024 | $26.29 | $26.38 | $26.03 | $26.21 | -0.21% | 26,190 |
| Nov 11, 2024 | $26.69 | $26.75 | $26.11 | $26.27 | -1.59% | 29,751 |
| Nov 4, 2024 | $26.10 | $26.77 | $26.10 | $26.69 | +2.26% | 23,268 |
| Oct 28, 2024 | $26.36 | $26.76 | $26.04 | $26.10 | -0.78% | 31,546 |
| Oct 21, 2024 | $26.36 | $26.72 | $26.30 | $26.30 | -0.80% | 24,703 |
| Oct 14, 2024 | $26.60 | $26.75 | $26.23 | $26.52 | -0.33% | 33,576 |
| Oct 7, 2024 | $26.64 | $26.83 | $26.35 | $26.60 | -0.46% | 29,764 |
| Sep 30, 2024 | $26.75 | $27.25 | $26.53 | $26.73 | -0.78% | 50,166 |
| Sep 23, 2024 | $26.86 | $27.28 | $25.65 | $26.94 | +0.40% | 88,522 |
| Sep 16, 2024 | $26.69 | $27.00 | $26.62 | $26.83 | +0.63% | 49,878 |
| Sep 9, 2024 | $26.50 | $26.67 | $26.30 | $26.66 | +0.30% | 27,987 |
| Sep 3, 2024 | $25.89 | $26.64 | $25.89 | $26.58 | +2.43% | 47,952 |
| Aug 26, 2024 | $26.03 | $26.25 | $25.78 | $25.95 | -0.46% | 97,754 |
| Aug 19, 2024 | $25.72 | $26.18 | $25.69 | $26.07 | +1.05% | 71,869 |
| Aug 12, 2024 | $25.62 | $25.87 | $25.53 | $25.80 | +0.74% | 53,990 |
| Aug 5, 2024 | $25.34 | $25.77 | $25.10 | $25.61 | -0.93% | 113,975 |
| Jul 29, 2024 | $26.40 | $26.69 | $25.66 | $25.85 | -2.07% | 257,225 |
| Jul 22, 2024 | $26.40 | $26.65 | $26.20 | $26.40 | +0.18% | 30,053 |
| Jul 15, 2024 | $26.44 | $26.50 | $26.31 | $26.35 | -0.57% | 32,190 |
| Jul 8, 2024 | $26.47 | $26.72 | $26.30 | $26.50 | +0.07% | 26,391 |
| Jul 1, 2024 | $27.50 | $27.50 | $26.40 | $26.48 | -4.47% | 33,265 |
| Jun 24, 2024 | $26.53 | $27.75 | $25.90 | $27.72 | +1.91% | 97,171 |
| Jun 17, 2024 | $27.00 | $27.50 | $26.83 | $27.20 | +0.55% | 48,403 |
| Jun 10, 2024 | $26.92 | $27.05 | $26.77 | $27.05 | -0.48% | 22,669 |
| Jun 3, 2024 | $27.32 | $28.10 | $26.70 | $27.18 | -2.58% | 99,396 |
| May 28, 2024 | $26.50 | $28.32 | $26.09 | $27.90 | +5.56% | 101,359 |
| May 20, 2024 | $26.70 | $26.90 | $26.25 | $26.43 | -0.97% | 34,586 |
| May 13, 2024 | $26.38 | $27.00 | $26.15 | $26.69 | +1.06% | 17,659 |
| May 6, 2024 | $26.00 | $26.51 | $25.75 | $26.41 | +1.58% | 30,815 |
| Apr 29, 2024 | $25.98 | $26.20 | $25.64 | $26.00 | -0.27% | 23,178 |
| Apr 22, 2024 | $25.59 | $26.07 | $25.55 | $26.07 | +1.96% | 30,562 |
| Apr 15, 2024 | $25.95 | $26.05 | $25.55 | $25.57 | -1.46% | 30,561 |
| Apr 8, 2024 | $26.04 | $26.16 | $25.70 | $25.95 | +0.19% | 19,267 |
| Apr 1, 2024 | $25.99 | $26.17 | $25.65 | $25.90 | -0.38% | 51,134 |
| Mar 25, 2024 | $26.18 | $26.21 | $25.70 | $26.00 | -0.80% | 58,885 |
| Mar 18, 2024 | $27.21 | $28.85 | $26.21 | $26.21 | -3.99% | 467,854 |
| Mar 11, 2024 | $26.55 | $27.50 | $25.91 | $27.30 | +2.82% | 307,902 |
| Mar 4, 2024 | $26.25 | $26.63 | $25.95 | $26.55 | +1.53% | 91,698 |
| Feb 26, 2024 | $25.71 | $26.30 | $25.55 | $26.15 | +1.61% | 77,771 |
| Feb 20, 2024 | $26.11 | $26.20 | $25.68 | $25.74 | -2.03% | 38,497 |
| Feb 12, 2024 | $26.10 | $26.35 | $25.61 | $26.27 | +0.65% | 49,115 |
| Feb 5, 2024 | $26.10 | $26.22 | $25.59 | $26.10 | +0.08% | 31,691 |
| Jan 29, 2024 | $26.08 | $26.22 | $25.56 | $26.08 | -0.50% | 39,689 |
| Jan 22, 2024 | $25.71 | $26.23 | $25.56 | $26.21 | +1.83% | 36,540 |
| Jan 16, 2024 | $25.77 | $26.08 | $25.60 | $25.74 | -0.44% | 82,084 |
| Jan 8, 2024 | $25.67 | $25.98 | $25.51 | $25.85 | +1.42% | 56,411 |
| Jan 2, 2024 | $25.27 | $25.55 | $25.27 | $25.49 | +0.87% | 30,725 |
| Dec 26, 2023 | $25.40 | $25.60 | $25.27 | $25.27 | -0.55% | 51,422 |
| Dec 18, 2023 | $25.57 | $25.96 | $25.19 | $25.41 | -0.55% | 97,566 |
| Dec 11, 2023 | $25.60 | $25.85 | $25.50 | $25.55 | -0.47% | 58,105 |
| Dec 4, 2023 | $25.85 | $25.85 | $25.26 | $25.67 | -0.58% | 62,061 |
| Nov 27, 2023 | $25.19 | $26.55 | $25.12 | $25.82 | +2.85% | 108,526 |
| Nov 20, 2023 | $25.38 | $25.42 | $25.09 | $25.11 | -0.81% | 42,264 |
| Nov 13, 2023 | $25.11 | $25.55 | $25.11 | $25.31 | +0.52% | 33,187 |
| Nov 6, 2023 | $25.36 | $25.36 | $25.03 | $25.18 | -0.36% | 34,704 |
| Oct 30, 2023 | $25.30 | $25.30 | $25.00 | $25.27 | +0.14% | 77,943 |
| Oct 23, 2023 | $25.21 | $25.30 | $25.13 | $25.24 | +0.42% | 22,327 |
| Oct 16, 2023 | $25.14 | $25.24 | $25.07 | $25.13 | -0.36% | 32,636 |
| Oct 9, 2023 | $25.12 | $25.32 | $25.07 | $25.22 | +0.15% | 42,577 |
| Oct 2, 2023 | $25.48 | $25.54 | $25.03 | $25.18 | -1.59% | 51,740 |
| Sep 25, 2023 | $25.52 | $25.84 | $25.27 | $25.59 | -0.23% | 54,839 |
| Sep 18, 2023 | $25.95 | $26.14 | $25.49 | $25.65 | -1.16% | 38,076 |
| Sep 11, 2023 | $25.75 | $26.00 | $25.62 | $25.95 | +1.57% | 35,191 |
| Sep 5, 2023 | $25.84 | $25.89 | $25.52 | $25.55 | -0.27% | 23,911 |
| Aug 28, 2023 | $25.38 | $25.97 | $25.37 | $25.62 | +0.83% | 29,042 |
| Aug 21, 2023 | $25.44 | $25.49 | $25.35 | $25.41 | -0.16% | 31,577 |
| Aug 14, 2023 | $25.34 | $25.50 | $25.30 | $25.45 | +0.16% | 18,202 |
| Aug 7, 2023 | $25.44 | $25.65 | $25.27 | $25.41 | +0.16% | 20,076 |
| Jul 31, 2023 | $25.52 | $25.64 | $25.27 | $25.37 | -0.70% | 35,467 |
| Jul 24, 2023 | $25.17 | $25.80 | $25.15 | $25.55 | +1.87% | 54,492 |
| Jul 17, 2023 | $25.34 | $25.34 | $25.07 | $25.08 | -1.07% | 50,345 |
| Jul 10, 2023 | $25.45 | $25.55 | $25.34 | $25.35 | 0.00% | 33,831 |
| Jul 3, 2023 | $25.60 | $25.60 | $25.24 | $25.35 | -1.74% | 27,167 |
| Jun 26, 2023 | $25.05 | $26.00 | $25.05 | $25.80 | +3.04% | 52,176 |
| Jun 20, 2023 | $25.36 | $25.69 | $25.01 | $25.04 | -1.30% | 36,901 |
| Jun 12, 2023 | $25.92 | $25.92 | $25.30 | $25.37 | -0.98% | 71,506 |
| Jun 5, 2023 | $25.32 | $25.65 | $25.31 | $25.62 | +0.95% | 41,729 |
| May 30, 2023 | $25.20 | $25.40 | $25.17 | $25.38 | +0.61% | 31,792 |
| May 22, 2023 | $25.13 | $25.30 | $25.13 | $25.23 | +0.02% | 33,610 |
| May 15, 2023 | $25.17 | $25.28 | $25.00 | $25.22 | +0.48% | 33,788 |
| May 8, 2023 | $25.05 | $25.20 | $25.00 | $25.10 | -0.20% | 28,969 |
| May 1, 2023 | $25.29 | $25.30 | $25.00 | $25.15 | -0.59% | 38,260 |
| Apr 24, 2023 | $25.01 | $25.30 | $25.01 | $25.30 | +0.72% | 29,950 |
| Apr 17, 2023 | $25.15 | $25.25 | $24.91 | $25.12 | -0.71% | 36,439 |
| Apr 10, 2023 | $25.05 | $25.41 | $24.87 | $25.30 | +0.79% | 51,846 |
| Apr 3, 2023 | $25.00 | $25.30 | $25.00 | $25.10 | +0.44% | 31,999 |
| Mar 27, 2023 | $25.06 | $25.10 | $24.60 | $24.99 | +0.52% | 73,881 |
| Mar 20, 2023 | $25.55 | $25.57 | $24.54 | $24.86 | -2.53% | 82,056 |
| Mar 13, 2023 | $25.34 | $25.55 | $25.00 | $25.51 | +0.33% | 56,295 |
| Mar 6, 2023 | $25.58 | $25.60 | $25.32 | $25.42 | -0.63% | 30,686 |
| Feb 27, 2023 | $25.39 | $25.75 | $25.30 | $25.58 | +0.75% | 50,939 |
| Feb 21, 2023 | $25.40 | $25.40 | $25.15 | $25.39 | +0.20% | 24,015 |
| Feb 13, 2023 | $25.30 | $25.39 | $25.19 | $25.34 | +0.24% | 42,563 |
| Feb 6, 2023 | $25.20 | $25.47 | $25.11 | $25.28 | -0.04% | 36,333 |
| Jan 30, 2023 | $25.16 | $25.40 | $25.10 | $25.29 | +0.16% | 50,724 |
| Jan 23, 2023 | $25.02 | $25.46 | $25.02 | $25.25 | +0.72% | 43,913 |
| Jan 17, 2023 | $25.25 | $25.36 | $25.00 | $25.07 | -0.71% | 24,284 |
| Jan 9, 2023 | $24.80 | $25.35 | $24.64 | $25.25 | +2.06% | 71,024 |
| Jan 3, 2023 | $24.61 | $24.89 | $23.50 | $24.74 | 0.00% | 148,513 |
| Dec 27, 2022 | $25.00 | $25.00 | $24.50 | $24.74 | -1.32% | 118,594 |
| Dec 19, 2022 | $25.52 | $25.80 | $25.07 | $25.07 | -1.82% | 53,080 |
| Dec 12, 2022 | $25.57 | $25.67 | $25.33 | $25.54 | -0.14% | 38,616 |
| Dec 5, 2022 | $25.70 | $25.74 | $25.35 | $25.57 | -0.27% | 32,420 |
| Nov 28, 2022 | $25.22 | $25.82 | $25.18 | $25.64 | +0.94% | 35,934 |
| Nov 21, 2022 | $25.09 | $25.45 | $25.09 | $25.40 | +1.24% | 17,636 |
| Nov 14, 2022 | $25.11 | $25.30 | $25.07 | $25.09 | -0.16% | 31,889 |
| Nov 7, 2022 | $25.03 | $25.25 | $24.98 | $25.13 | -0.08% | 56,133 |
| Oct 31, 2022 | $25.00 | $25.21 | $24.95 | $25.15 | +0.16% | 40,409 |
| Oct 24, 2022 | $25.13 | $25.25 | $24.86 | $25.11 | -0.73% | 44,799 |
| Oct 17, 2022 | $25.02 | $25.30 | $24.78 | $25.30 | +1.18% | 54,835 |
| Oct 10, 2022 | $25.16 | $25.25 | $24.86 | $25.00 | -0.64% | 44,187 |
| Oct 3, 2022 | $25.32 | $25.45 | $25.16 | $25.16 | -1.26% | 44,373 |
| Sep 26, 2022 | $25.00 | $25.50 | $24.91 | $25.48 | +1.23% | 92,420 |
| Sep 19, 2022 | $25.87 | $25.96 | $25.13 | $25.17 | -2.29% | 79,113 |
| Sep 12, 2022 | $25.75 | $25.97 | $25.68 | $25.76 | +0.29% | 33,306 |
| Sep 6, 2022 | $25.68 | $25.75 | $25.51 | $25.69 | +0.33% | 24,578 |
| Aug 29, 2022 | $25.56 | $25.62 | $25.50 | $25.60 | +0.34% | 35,462 |
| Aug 22, 2022 | $25.50 | $25.61 | $25.45 | $25.51 | +0.05% | 37,203 |
| Aug 15, 2022 | $25.55 | $25.67 | $25.49 | $25.50 | -0.20% | 43,383 |
| Aug 8, 2022 | $25.45 | $25.63 | $25.44 | $25.55 | +0.22% | 38,061 |
| Aug 1, 2022 | $25.42 | $25.74 | $25.41 | $25.49 | +0.49% | 33,974 |
| Jul 25, 2022 | $25.45 | $25.49 | $25.31 | $25.37 | -0.04% | 64,252 |
| Jul 18, 2022 | $25.40 | $25.56 | $25.28 | $25.38 | +0.25% | 43,918 |
| Jul 11, 2022 | $25.25 | $25.43 | $25.22 | $25.32 | +0.40% | 38,041 |
| Jul 5, 2022 | $25.23 | $25.31 | $25.14 | $25.22 | +0.34% | 34,359 |
| Jun 27, 2022 | $25.44 | $25.44 | $25.13 | $25.13 | -0.83% | 72,402 |
| Jun 21, 2022 | $25.98 | $26.22 | $25.13 | $25.34 | -2.05% | 56,471 |
| Jun 13, 2022 | $25.78 | $26.25 | $25.32 | $25.87 | +0.27% | 96,585 |
| Jun 6, 2022 | $26.22 | $26.25 | $25.77 | $25.80 | -1.23% | 30,730 |
| May 31, 2022 | $26.00 | $26.23 | $25.90 | $26.12 | +0.66% | 31,432 |
| May 23, 2022 | $25.53 | $25.95 | $25.42 | $25.95 | +1.37% | 36,080 |
| May 16, 2022 | $25.75 | $25.92 | $25.32 | $25.60 | -0.56% | 71,902 |
| May 9, 2022 | $26.07 | $26.07 | $25.45 | $25.75 | -0.37% | 83,744 |
| May 2, 2022 | $26.35 | $26.49 | $25.84 | $25.84 | -2.86% | 46,450 |
| Apr 25, 2022 | $26.24 | $26.60 | $25.80 | $26.60 | +1.29% | 86,186 |
| Apr 18, 2022 | $26.25 | $26.48 | $26.01 | $26.26 | -0.06% | 49,770 |
| Apr 11, 2022 | $26.11 | $26.44 | $26.01 | $26.28 | -0.02% | 30,795 |
| Apr 4, 2022 | $26.73 | $26.73 | $26.24 | $26.28 | -1.43% | 49,454 |
| Mar 28, 2022 | $26.10 | $26.99 | $25.94 | $26.66 | +1.60% | 530,137 |
| Mar 21, 2022 | $26.36 | $26.64 | $25.87 | $26.24 | -0.34% | 196,604 |
| Mar 14, 2022 | $25.69 | $26.35 | $25.60 | $26.33 | +2.49% | 138,579 |
| Mar 7, 2022 | $25.65 | $25.75 | $25.50 | $25.69 | +0.16% | 73,971 |
| Feb 28, 2022 | $25.70 | $25.80 | $25.57 | $25.65 | -0.39% | 87,381 |
| Feb 22, 2022 | $25.70 | $25.86 | $25.40 | $25.75 | -0.04% | 56,386 |
| Feb 14, 2022 | $25.73 | $25.77 | $25.45 | $25.76 | +0.01% | 52,024 |
| Feb 7, 2022 | $25.85 | $25.86 | $25.71 | $25.76 | -0.39% | 32,466 |
| Jan 31, 2022 | $25.79 | $25.86 | $25.70 | $25.86 | -0.05% | 56,456 |
| Jan 24, 2022 | $25.76 | $25.95 | $25.40 | $25.87 | +0.20% | 88,785 |
| Jan 18, 2022 | $25.84 | $26.08 | $25.82 | $25.82 | -0.48% | 38,744 |
| Jan 10, 2022 | $25.82 | $26.03 | $25.69 | $25.95 | +0.52% | 53,756 |
| Jan 3, 2022 | $25.65 | $25.92 | $25.62 | $25.81 | +0.43% | 49,530 |
| Dec 27, 2021 | $25.73 | $25.83 | $25.62 | $25.70 | -0.16% | 62,327 |
| Dec 20, 2021 | $25.86 | $26.18 | $25.65 | $25.74 | -0.92% | 71,828 |
| Dec 13, 2021 | $26.00 | $26.12 | $25.75 | $25.98 | +0.12% | 64,800 |
| Dec 6, 2021 | $25.68 | $26.18 | $25.68 | $25.95 | +1.23% | 44,138 |
| Nov 29, 2021 | $25.99 | $26.06 | $25.63 | $25.63 | -0.10% | 37,755 |
| Nov 22, 2021 | $26.00 | $26.08 | $25.61 | $25.66 | -1.24% | 34,132 |
| Nov 15, 2021 | $26.08 | $26.25 | $25.86 | $25.98 | +0.29% | 44,545 |
| Nov 8, 2021 | $25.84 | $26.00 | $25.79 | $25.91 | +0.38% | 45,045 |
| Nov 1, 2021 | $25.69 | $25.83 | $25.60 | $25.81 | +0.45% | 42,639 |
| Oct 25, 2021 | $25.53 | $25.71 | $25.50 | $25.70 | +0.18% | 44,608 |
| Oct 18, 2021 | $25.55 | $25.72 | $25.51 | $25.65 | +0.47% | 53,293 |
| Oct 11, 2021 | $25.40 | $25.60 | $25.40 | $25.53 | +0.42% | 62,593 |
| Oct 4, 2021 | $25.48 | $25.49 | $25.38 | $25.42 | -0.22% | 62,166 |
| Sep 27, 2021 | $25.39 | $25.48 | $25.30 | $25.48 | +0.39% | 129,619 |
| Sep 20, 2021 | $25.60 | $25.80 | $25.26 | $25.38 | -1.01% | 344,337 |
| Sep 13, 2021 | $25.53 | $25.67 | $25.53 | $25.64 | +0.43% | 119,317 |
| Sep 7, 2021 | $25.55 | $25.59 | $25.50 | $25.53 | -0.08% | 147,834 |
| Aug 30, 2021 | $25.48 | $25.58 | $25.47 | $25.55 | +0.24% | 122,979 |
| Aug 23, 2021 | $25.52 | $25.54 | $25.45 | $25.49 | -0.12% | 102,442 |
| Aug 16, 2021 | $25.55 | $25.58 | $25.44 | $25.52 | -0.14% | 58,596 |
| Aug 9, 2021 | $25.67 | $25.67 | $25.50 | $25.56 | -0.29% | 57,479 |
| Aug 2, 2021 | $25.57 | $25.65 | $25.43 | $25.63 | +0.31% | 80,656 |
| Jul 26, 2021 | $25.42 | $25.59 | $25.38 | $25.55 | +0.47% | 81,527 |
| Jul 19, 2021 | $25.47 | $25.50 | $25.35 | $25.43 | 0.00% | 116,756 |
| Jul 12, 2021 | $25.50 | $25.57 | $25.41 | $25.43 | -0.35% | 164,418 |
| Jul 6, 2021 | $25.60 | $25.64 | $25.41 | $25.52 | -0.29% | 179,471 |
| Jun 28, 2021 | $25.59 | $25.67 | $25.43 | $25.60 | +0.22% | 143,733 |
| Jun 21, 2021 | $25.96 | $26.00 | $25.30 | $25.54 | -1.01% | 138,657 |
| Jun 14, 2021 | $26.08 | $26.19 | $25.80 | $25.80 | -0.58% | 194,634 |
| Jun 7, 2021 | $25.50 | $25.99 | $25.49 | $25.95 | +1.84% | 127,194 |
| Jun 1, 2021 | $25.36 | $25.49 | $25.36 | $25.48 | +0.47% | 115,981 |
| May 24, 2021 | $25.33 | $25.49 | $25.29 | $25.36 | +0.32% | 190,714 |
| May 17, 2021 | $25.33 | $25.48 | $25.26 | $25.28 | -0.08% | 218,217 |
| May 10, 2021 | $25.46 | $25.50 | $25.25 | $25.30 | -0.63% | 162,706 |
| May 3, 2021 | $25.36 | $25.46 | $25.21 | $25.46 | +0.51% | 85,442 |
| Apr 26, 2021 | $25.25 | $25.33 | $25.15 | $25.33 | +0.40% | 109,787 |
| Apr 19, 2021 | $25.11 | $25.25 | $25.05 | $25.23 | +0.48% | 242,201 |
| Apr 12, 2021 | $25.18 | $25.18 | $25.08 | $25.11 | +0.04% | 145,264 |
| Apr 5, 2021 | $25.13 | $25.18 | $25.07 | $25.10 | -0.08% | 153,561 |
| Mar 29, 2021 | $25.20 | $25.23 | $25.06 | $25.12 | -0.36% | 75,168 |
| Mar 22, 2021 | $25.52 | $25.68 | $25.08 | $25.21 | -1.14% | 98,579 |
| Mar 15, 2021 | $25.55 | $25.65 | $25.43 | $25.50 | +0.16% | 170,271 |
| Mar 8, 2021 | $25.55 | $25.70 | $25.40 | $25.46 | +0.19% | 136,015 |
| Mar 1, 2021 | $25.15 | $25.49 | $25.00 | $25.41 | +1.69% | 124,429 |
| Feb 22, 2021 | $25.07 | $25.12 | $24.99 | $24.99 | -0.36% | 158,560 |
| Feb 16, 2021 | $25.28 | $25.32 | $25.08 | $25.08 | -0.75% | 107,290 |
| Feb 8, 2021 | $25.25 | $25.35 | $25.19 | $25.27 | +0.28% | 104,666 |
| Feb 1, 2021 | $25.26 | $25.30 | $25.05 | $25.20 | +0.52% | 97,719 |
| Jan 25, 2021 | $25.50 | $25.50 | $24.99 | $25.07 | -1.65% | 54,848 |
| Jan 19, 2021 | $25.19 | $25.50 | $25.19 | $25.49 | +1.19% | 41,937 |
| Jan 11, 2021 | $25.00 | $25.33 | $24.94 | $25.19 | +0.68% | 36,430 |
| Jan 4, 2021 | $24.76 | $25.23 | $24.61 | $25.02 | +0.56% | 91,173 |
| Dec 28, 2020 | $24.89 | $24.89 | $24.65 | $24.88 | -0.04% | 120,352 |
| Dec 21, 2020 | $25.42 | $25.58 | $24.75 | $24.89 | -2.65% | 67,036 |
| Dec 14, 2020 | $24.87 | $25.67 | $24.76 | $25.57 | +3.43% | 180,021 |
| Dec 7, 2020 | $23.38 | $24.75 | $23.32 | $24.72 | +6.55% | 436,943 |
| Nov 30, 2020 | $22.80 | $23.70 | $22.66 | $23.20 | +1.75% | 286,933 |
| Nov 23, 2020 | $22.56 | $22.89 | $22.44 | $22.80 | +1.06% | 81,957 |
| Nov 16, 2020 | $22.30 | $22.66 | $22.20 | $22.56 | +1.21% | 166,515 |
| Nov 9, 2020 | $23.00 | $23.40 | $21.57 | $22.29 | -2.28% | 67,108 |
| Nov 2, 2020 | $22.21 | $22.86 | $21.65 | $22.81 | +6.17% | 19,196 |
| Oct 26, 2020 | $21.95 | $22.37 | $21.40 | $21.48 | -1.90% | 46,418 |
| Oct 19, 2020 | $22.10 | $22.37 | $21.90 | $21.90 | -0.73% | 62,789 |
| Oct 12, 2020 | $22.71 | $22.71 | $21.90 | $22.06 | -2.13% | 63,791 |
| Oct 5, 2020 | $22.30 | $22.89 | $22.15 | $22.54 | +0.81% | 44,534 |
| Sep 28, 2020 | $21.79 | $22.39 | $21.55 | $22.36 | +2.62% | 36,624 |
| Sep 21, 2020 | $23.00 | $23.00 | $21.61 | $21.79 | -4.22% | 60,363 |
| Sep 14, 2020 | $23.18 | $23.50 | $22.75 | $22.75 | -1.09% | 53,237 |
| Sep 8, 2020 | $22.54 | $23.26 | $22.50 | $23.00 | +2.05% | 14,484 |
| Aug 31, 2020 | $22.50 | $22.75 | $22.15 | $22.54 | -0.08% | 20,846 |
| Aug 24, 2020 | $22.97 | $22.97 | $22.07 | $22.56 | -1.07% | 20,129 |
| Aug 17, 2020 | $22.60 | $24.20 | $22.50 | $22.80 | +1.60% | 28,867 |
| Aug 10, 2020 | $21.14 | $22.68 | $21.05 | $22.44 | +6.60% | 34,954 |
| Aug 3, 2020 | $20.95 | $21.27 | $20.50 | $21.05 | +1.45% | 23,035 |
| Jul 27, 2020 | $20.80 | $21.06 | $20.52 | $20.75 | -0.10% | 10,385 |
| Jul 20, 2020 | $21.00 | $21.23 | $20.50 | $20.77 | -1.09% | 16,295 |
| Jul 13, 2020 | $20.61 | $21.00 | $20.00 | $21.00 | +1.34% | 31,893 |
| Jul 6, 2020 | $20.95 | $21.37 | $20.61 | $20.72 | -1.55% | 17,638 |
| Jun 29, 2020 | $21.77 | $21.77 | $20.57 | $21.05 | -0.65% | 10,106 |
| Jun 22, 2020 | $21.94 | $22.80 | $21.10 | $21.19 | -3.03% | 42,102 |
| Jun 15, 2020 | $21.00 | $21.88 | $20.76 | $21.85 | +3.65% | 34,711 |
| Jun 8, 2020 | $21.25 | $21.50 | $20.75 | $21.08 | +0.48% | 61,455 |
| Jun 1, 2020 | $21.10 | $21.10 | $20.50 | $20.98 | +2.29% | 41,001 |
| May 26, 2020 | $20.29 | $21.24 | $20.29 | $20.51 | +2.17% | 27,518 |
| May 18, 2020 | $19.72 | $20.50 | $19.61 | $20.08 | +2.95% | 15,975 |
| May 11, 2020 | $20.52 | $21.30 | $19.01 | $19.50 | -5.11% | 17,284 |
| May 4, 2020 | $19.80 | $20.90 | $19.00 | $20.55 | +2.65% | 21,664 |
| Apr 27, 2020 | $19.96 | $20.94 | $19.96 | $20.02 | +1.06% | 20,589 |
| Apr 20, 2020 | $18.85 | $20.11 | $18.85 | $19.81 | -1.56% | 26,139 |
| Apr 13, 2020 | $19.99 | $20.58 | $18.99 | $20.12 | +1.17% | 29,764 |
| Apr 6, 2020 | $15.25 | $19.89 | $15.25 | $19.89 | +32.60% | 42,651 |
| Mar 30, 2020 | $15.60 | $16.23 | $13.81 | $15.00 | -7.69% | 59,585 |
| Mar 23, 2020 | $15.66 | $19.64 | $12.78 | $16.25 | +0.62% | 78,069 |
| Mar 16, 2020 | $15.82 | $19.81 | $10.08 | $16.15 | -2.02% | 173,273 |
| Mar 9, 2020 | $20.91 | $21.22 | $12.67 | $16.48 | -24.29% | 103,207 |
| Mar 2, 2020 | $20.21 | $22.95 | $20.21 | $21.77 | +9.24% | 75,220 |
| Feb 24, 2020 | $25.00 | $25.00 | $17.87 | $19.93 | -20.39% | 163,003 |
| Feb 18, 2020 | $25.02 | $25.05 | $24.93 | $25.03 | +0.14% | 22,357 |
| Feb 10, 2020 | $24.95 | $25.06 | $24.80 | $25.00 | 0.00% | 101,175 |
| Feb 3, 2020 | $24.99 | $25.02 | $24.86 | $25.00 | +0.93% | 42,956 |
| Jan 27, 2020 | $24.86 | $25.03 | $24.77 | $24.77 | -0.32% | 28,765 |
| Jan 21, 2020 | $25.10 | $25.11 | $24.76 | $24.85 | -0.80% | 48,847 |
| Jan 13, 2020 | $25.00 | $25.06 | $24.94 | $25.05 | +0.20% | 44,554 |
| Jan 6, 2020 | $25.00 | $25.10 | $24.95 | $25.00 | -0.40% | 29,731 |
| Dec 30, 2019 | $25.00 | $25.10 | $24.90 | $25.10 | +0.80% | 33,232 |
| Dec 23, 2019 | $25.10 | $25.10 | $24.72 | $24.90 | -0.40% | 21,847 |
| Dec 16, 2019 | $25.44 | $25.50 | $24.87 | $25.00 | -1.56% | 79,420 |
| Dec 9, 2019 | $25.42 | $25.92 | $25.31 | $25.40 | +0.15% | 25,462 |
| Dec 2, 2019 | $25.64 | $25.64 | $25.11 | $25.36 | -0.16% | 12,521 |
| Nov 25, 2019 | $25.13 | $25.70 | $25.13 | $25.40 | +1.44% | 14,964 |
| Nov 18, 2019 | $25.22 | $25.22 | $24.99 | $25.04 | -0.15% | 16,983 |
| Nov 11, 2019 | $25.14 | $25.19 | $24.90 | $25.08 | -0.21% | 11,893 |
| Nov 4, 2019 | $25.00 | $25.13 | $25.00 | $25.13 | +0.52% | 10,448 |
| Oct 28, 2019 | $24.91 | $25.00 | $24.89 | $25.00 | +0.52% | 18,115 |
| Oct 21, 2019 | $24.78 | $24.94 | $24.78 | $24.87 | +0.29% | 21,029 |
| Oct 14, 2019 | $25.00 | $25.00 | $24.80 | $24.80 | -0.52% | 18,589 |
| Oct 7, 2019 | $24.86 | $25.00 | $24.70 | $24.93 | -0.10% | 32,403 |
| Sep 30, 2019 | $24.90 | $24.96 | $24.56 | $24.95 | +1.03% | 28,493 |
| Sep 23, 2019 | $24.74 | $24.99 | $24.20 | $24.70 | -2.14% | 57,139 |
| Sep 16, 2019 | $24.49 | $25.29 | $24.45 | $25.24 | +3.31% | 44,654 |
| Sep 9, 2019 | $24.20 | $24.49 | $24.11 | $24.43 | +1.29% | 27,039 |
| Sep 3, 2019 | $24.05 | $24.33 | $24.01 | $24.12 | +0.29% | 10,750 |
| Aug 26, 2019 | $24.00 | $24.17 | $23.73 | $24.05 | -0.18% | 17,230 |
| Aug 19, 2019 | $24.34 | $24.35 | $23.94 | $24.09 | -0.47% | 11,575 |
| Aug 12, 2019 | $24.04 | $24.40 | $23.41 | $24.21 | +0.99% | 37,733 |
| Aug 5, 2019 | $23.87 | $24.03 | $23.59 | $23.97 | +0.61% | 18,107 |
| Jul 29, 2019 | $23.48 | $23.87 | $23.25 | $23.82 | +1.37% | 10,794 |
| Jul 22, 2019 | $23.60 | $23.79 | $23.25 | $23.50 | -1.12% | 23,942 |
| Jul 15, 2019 | $23.42 | $23.77 | $23.25 | $23.77 | +1.08% | 11,712 |
| Jul 8, 2019 | $23.25 | $23.94 | $22.70 | $23.51 | +3.48% | 22,910 |
| Jul 1, 2019 | $22.40 | $22.96 | $22.32 | $22.72 | +1.16% | 13,157 |
| Jun 24, 2019 | $22.89 | $22.89 | $22.13 | $22.46 | +0.72% | 12,108 |
| Jun 17, 2019 | $22.66 | $22.94 | $22.10 | $22.30 | -1.16% | 43,261 |
| Jun 10, 2019 | $22.44 | $22.62 | $22.30 | $22.56 | +0.55% | 13,963 |
| Jun 3, 2019 | $22.20 | $22.44 | $22.13 | $22.44 | +0.05% | 25,213 |
| May 28, 2019 | $22.09 | $22.43 | $22.08 | $22.43 | +1.31% | 10,151 |
| May 20, 2019 | $22.08 | $22.32 | $22.00 | $22.14 | +0.05% | 16,960 |
| May 13, 2019 | $21.96 | $22.45 | $21.56 | $22.13 | +0.46% | 38,527 |
| May 6, 2019 | $21.31 | $22.42 | $21.26 | $22.03 | +1.98% | 33,492 |
| Apr 29, 2019 | $21.10 | $21.69 | $20.84 | $21.60 | +3.35% | 12,371 |
| Apr 22, 2019 | $21.27 | $21.37 | $20.58 | $20.90 | -2.32% | 15,733 |
| Apr 15, 2019 | $21.35 | $21.69 | $20.89 | $21.40 | +0.52% | 14,499 |
| Apr 8, 2019 | $21.15 | $21.40 | $20.57 | $21.29 | +3.48% | 10,910 |
| Apr 1, 2019 | $20.99 | $21.29 | $20.29 | $20.57 | -2.51% | 20,175 |
| Mar 25, 2019 | $21.50 | $21.65 | $20.26 | $21.10 | -1.86% | 28,962 |
| Mar 18, 2019 | $21.67 | $22.00 | $21.45 | $21.50 | -0.03% | 24,912 |
| Mar 11, 2019 | $21.75 | $21.75 | $21.35 | $21.51 | -1.12% | 12,095 |
| Mar 4, 2019 | $21.10 | $21.75 | $20.80 | $21.75 | +3.71% | 11,379 |
| Feb 25, 2019 | $21.20 | $21.50 | $20.80 | $20.97 | -0.62% | 8,025 |
| Feb 19, 2019 | $20.60 | $21.13 | $20.50 | $21.10 | +4.35% | 26,116 |
| Feb 11, 2019 | $20.45 | $20.59 | $20.12 | $20.22 | -1.12% | 6,865 |
| Feb 4, 2019 | $19.95 | $20.60 | $19.74 | $20.45 | +2.80% | 9,712 |
| Jan 28, 2019 | $21.06 | $21.06 | $19.56 | $19.89 | -6.42% | 14,484 |
| Jan 22, 2019 | $21.50 | $22.50 | $21.26 | $21.26 | -0.95% | 7,031 |
| Jan 14, 2019 | $21.56 | $22.36 | $21.13 | $21.46 | +0.68% | 10,325 |
| Jan 7, 2019 | $20.50 | $22.69 | $19.82 | $21.32 | +4.95% | 18,783 |
| Dec 31, 2018 | $19.50 | $20.87 | $19.00 | $20.31 | +4.42% | 15,532 |
| Dec 24, 2018 | $19.00 | $19.45 | $18.11 | $19.45 | +2.37% | 25,778 |
| Dec 17, 2018 | $22.31 | $22.33 | $18.21 | $19.00 | -16.24% | 57,640 |
| Dec 10, 2018 | $21.70 | $23.15 | $21.50 | $22.68 | +4.35% | 49,832 |
| Dec 3, 2018 | $18.39 | $22.20 | $17.16 | $21.74 | +19.44% | 86,176 |
| Nov 26, 2018 | $20.40 | $20.40 | $17.32 | $18.20 | -11.61% | 74,136 |
| Nov 19, 2018 | $21.41 | $21.56 | $20.29 | $20.59 | -4.52% | 18,173 |
| Nov 12, 2018 | $21.77 | $21.77 | $20.84 | $21.57 | -0.58% | 17,987 |
| Nov 5, 2018 | $23.23 | $23.23 | $21.11 | $21.69 | -6.62% | 43,125 |
| Oct 29, 2018 | $19.29 | $23.50 | $19.29 | $23.23 | +22.37% | 181,533 |
| Oct 22, 2018 | $15.77 | $19.37 | $15.60 | $18.98 | +20.43% | 94,728 |
| Oct 15, 2018 | $20.42 | $20.43 | $15.76 | $15.76 | -21.22% | 128,345 |
| Oct 8, 2018 | $22.70 | $23.52 | $17.50 | $20.00 | -12.06% | 119,135 |
| Oct 1, 2018 | $23.90 | $24.25 | $22.71 | $22.75 | -4.75% | 17,818 |
| Sep 24, 2018 | $24.27 | $24.48 | $23.60 | $23.88 | -1.99% | 15,631 |
| Sep 17, 2018 | $24.80 | $25.09 | $24.08 | $24.37 | -1.75% | 39,546 |
| Sep 10, 2018 | $23.65 | $24.85 | $23.06 | $24.80 | +5.08% | 29,864 |
| Sep 4, 2018 | $25.08 | $25.08 | $23.21 | $23.60 | -5.60% | 54,820 |
| Aug 27, 2018 | $25.00 | $25.00 | $24.60 | $25.00 | +1.63% | 24,259 |
| Aug 20, 2018 | $24.80 | $24.88 | $24.50 | $24.60 | -0.73% | 17,383 |
| Aug 13, 2018 | $24.98 | $24.98 | $24.38 | $24.78 | -0.94% | 13,925 |
| Aug 6, 2018 | $25.06 | $25.07 | $24.38 | $25.02 | +0.75% | 10,832 |
| Jul 30, 2018 | $24.90 | $25.12 | $24.75 | $24.83 | -0.09% | 10,911 |
| Jul 23, 2018 | $24.85 | $25.15 | $24.80 | $24.85 | -0.59% | 4,183 |
| Jul 16, 2018 | $24.71 | $25.00 | $24.37 | $25.00 | +1.52% | 11,632 |
| Jul 9, 2018 | $24.64 | $24.89 | $24.57 | $24.63 | +0.31% | 6,177 |
| Jul 2, 2018 | $24.37 | $24.64 | $24.32 | $24.55 | +0.74% | 9,262 |
| Jun 25, 2018 | $25.19 | $25.19 | $23.74 | $24.37 | -3.14% | 19,228 |
| Jun 18, 2018 | $25.15 | $25.25 | $24.69 | $25.16 | -0.32% | 20,344 |
| Jun 11, 2018 | $24.62 | $25.24 | $24.57 | $25.24 | +3.19% | 20,438 |
| Jun 4, 2018 | $24.58 | $24.89 | $24.40 | $24.46 | -0.49% | 17,364 |
| May 29, 2018 | $24.67 | $24.87 | $24.50 | $24.58 | -0.64% | 8,253 |
| May 21, 2018 | $24.59 | $24.94 | $24.25 | $24.74 | +1.27% | 26,910 |
| May 14, 2018 | $24.20 | $24.54 | $23.54 | $24.43 | +2.00% | 18,316 |
| May 7, 2018 | $24.06 | $24.30 | $23.89 | $23.95 | -0.33% | 12,805 |
| Apr 30, 2018 | $24.22 | $24.54 | $23.81 | $24.03 | -1.11% | 17,848 |
| Apr 23, 2018 | $24.96 | $24.96 | $23.46 | $24.30 | -2.33% | 44,613 |
| Apr 16, 2018 | $24.60 | $25.00 | $24.24 | $24.88 | +1.22% | 10,321 |
| Apr 9, 2018 | $24.40 | $24.70 | $24.40 | $24.58 | +1.15% | 10,592 |
| Apr 2, 2018 | $24.30 | $24.59 | $24.11 | $24.30 | -0.07% | 13,885 |
| Mar 26, 2018 | $24.60 | $24.60 | $24.00 | $24.32 | -0.77% | 14,860 |
| Mar 19, 2018 | $24.80 | $25.11 | $24.42 | $24.51 | -1.57% | 19,101 |
| Mar 12, 2018 | $24.80 | $25.00 | $24.30 | $24.90 | +0.60% | 24,801 |
| Mar 5, 2018 | $24.54 | $24.75 | $24.03 | $24.75 | +2.28% | 16,787 |
| Feb 26, 2018 | $24.54 | $24.55 | $24.20 | $24.20 | -1.60% | 16,533 |
| Feb 20, 2018 | $24.00 | $24.59 | $24.00 | $24.59 | +2.43% | 17,662 |
| Feb 12, 2018 | $24.57 | $24.73 | $24.00 | $24.01 | -1.48% | 34,757 |
| Feb 5, 2018 | $24.60 | $24.80 | $24.31 | $24.37 | -1.11% | 26,038 |
| Jan 29, 2018 | $24.91 | $24.91 | $24.55 | $24.64 | -1.03% | 20,700 |
| Jan 22, 2018 | $23.87 | $25.00 | $23.87 | $24.90 | +5.32% | 67,361 |
| Jan 16, 2018 | $24.55 | $24.55 | $23.50 | $23.64 | -3.54% | 34,302 |
| Jan 8, 2018 | $24.80 | $24.80 | $23.94 | $24.51 | 0.00% | 21,511 |
| Jan 2, 2018 | $23.91 | $25.36 | $23.91 | $24.51 | +2.47% | 16,841 |
| Dec 26, 2017 | $24.05 | $24.53 | $23.82 | $23.92 | -0.46% | 22,893 |
| Dec 18, 2017 | $24.60 | $24.60 | $23.37 | $24.03 | -1.31% | 38,499 |
| Dec 11, 2017 | $23.16 | $24.60 | $23.02 | $24.35 | +5.87% | 47,176 |
| Dec 4, 2017 | $23.00 | $23.25 | $22.58 | $23.00 | +0.48% | 36,319 |
| Nov 27, 2017 | $22.85 | $23.05 | $22.53 | $22.89 | +0.16% | 27,204 |
| Nov 20, 2017 | $22.95 | $23.00 | $22.60 | $22.85 | +0.68% | 19,936 |
| Nov 13, 2017 | $22.96 | $22.96 | $21.90 | $22.70 | -0.22% | 49,797 |
| Nov 6, 2017 | $22.83 | $23.25 | $22.70 | $22.75 | -0.83% | 41,416 |
| Oct 30, 2017 | $22.44 | $23.25 | $22.44 | $22.94 | +1.06% | 31,929 |
| Oct 23, 2017 | $23.05 | $23.10 | $22.47 | $22.70 | -1.30% | 49,136 |
| Oct 16, 2017 | $22.75 | $23.00 | $22.30 | $23.00 | +1.81% | 37,398 |
| Oct 9, 2017 | $22.71 | $23.00 | $21.29 | $22.59 | +0.11% | 89,820 |
| Oct 2, 2017 | $23.00 | $23.26 | $22.34 | $22.57 | -2.23% | 38,395 |
| Sep 25, 2017 | $23.50 | $23.50 | $21.95 | $23.08 | -0.94% | 46,019 |
| Sep 18, 2017 | $23.89 | $23.89 | $22.08 | $23.30 | -0.63% | 54,468 |
| Sep 11, 2017 | $22.80 | $23.89 | $22.52 | $23.45 | +2.84% | 35,527 |
| Sep 5, 2017 | $21.96 | $22.81 | $21.75 | $22.80 | +3.83% | 48,509 |
| Aug 28, 2017 | $21.92 | $21.98 | $21.55 | $21.96 | +1.39% | 26,023 |
| Aug 21, 2017 | $21.30 | $21.93 | $20.66 | $21.66 | +1.53% | 21,286 |
| Aug 14, 2017 | $20.97 | $21.79 | $20.70 | $21.33 | +2.37% | 29,422 |
| Aug 7, 2017 | $21.15 | $21.75 | $20.25 | $20.84 | -1.70% | 37,123 |
| Jul 31, 2017 | $21.85 | $21.90 | $21.10 | $21.20 | -2.70% | 39,402 |
| Jul 24, 2017 | $21.50 | $21.90 | $21.21 | $21.79 | +1.34% | 12,155 |
| Jul 17, 2017 | $21.65 | $21.65 | $21.10 | $21.50 | +0.23% | 17,284 |
| Jul 10, 2017 | $20.78 | $21.72 | $20.59 | $21.45 | +1.95% | 30,093 |
| Jul 3, 2017 | $20.55 | $21.19 | $20.00 | $21.04 | +2.24% | 25,107 |
| Jun 26, 2017 | $21.38 | $21.87 | $20.20 | $20.58 | -3.12% | 45,538 |
| Jun 19, 2017 | $22.00 | $22.80 | $21.12 | $21.24 | -3.11% | 57,584 |
| Jun 12, 2017 | $21.61 | $22.49 | $21.61 | $21.92 | +1.97% | 57,354 |
| Jun 5, 2017 | $21.30 | $21.69 | $21.25 | $21.50 | +1.18% | 12,654 |
| May 30, 2017 | $21.37 | $21.56 | $20.68 | $21.25 | -0.42% | 12,067 |
| May 22, 2017 | $20.97 | $21.34 | $20.68 | $21.34 | +4.05% | 36,540 |
| May 15, 2017 | $21.85 | $21.89 | $20.51 | $20.51 | -5.70% | 40,184 |
| May 8, 2017 | $20.55 | $21.76 | $20.55 | $21.75 | +3.83% | 53,470 |
| May 1, 2017 | $21.00 | $21.39 | $20.50 | $20.95 | +0.28% | 59,429 |
| Apr 24, 2017 | $20.92 | $21.11 | $20.72 | $20.89 | +0.82% | 23,675 |
| Apr 17, 2017 | $20.85 | $20.95 | $20.71 | $20.72 | -0.48% | 21,566 |
| Apr 10, 2017 | $20.86 | $22.00 | $20.65 | $20.82 | +0.77% | 30,288 |
| Apr 3, 2017 | $20.67 | $20.89 | $20.39 | $20.66 | -1.10% | 28,084 |
| Mar 27, 2017 | $20.70 | $21.15 | $20.46 | $20.89 | +0.92% | 68,260 |
| Mar 20, 2017 | $20.16 | $20.72 | $19.77 | $20.70 | +1.67% | 57,569 |
| Mar 13, 2017 | $19.96 | $20.49 | $19.90 | $20.36 | +1.80% | 41,734 |
| Mar 6, 2017 | $20.50 | $20.70 | $19.52 | $20.00 | -1.95% | 39,931 |
| Feb 27, 2017 | $19.96 | $20.40 | $19.50 | $20.40 | +3.28% | 33,226 |
| Feb 21, 2017 | $20.44 | $20.44 | $19.57 | $19.75 | -0.25% | 15,353 |
| Feb 13, 2017 | $19.78 | $20.28 | $19.32 | $19.80 | +1.23% | 27,055 |
| Feb 6, 2017 | $20.32 | $20.39 | $18.52 | $19.56 | -3.55% | 52,410 |
| Jan 30, 2017 | $20.95 | $21.40 | $20.05 | $20.28 | -3.20% | 24,929 |
| Jan 23, 2017 | $20.62 | $21.13 | $20.47 | $20.95 | +1.55% | 34,703 |
| Jan 17, 2017 | $20.78 | $20.99 | $20.35 | $20.63 | -0.72% | 21,760 |
| Jan 9, 2017 | $21.16 | $21.16 | $20.40 | $20.78 | -1.47% | 27,066 |
| Jan 3, 2017 | $20.50 | $21.25 | $20.26 | $21.09 | +3.43% | 30,925 |
| Dec 27, 2016 | $20.81 | $20.91 | $20.30 | $20.39 | -2.81% | 10,886 |
| Dec 19, 2016 | $20.82 | $21.54 | $20.25 | $20.98 | +1.94% | 15,849 |
| Dec 12, 2016 | $20.44 | $21.55 | $20.40 | $20.58 | +0.88% | 67,202 |
| Dec 5, 2016 | $20.71 | $20.74 | $19.99 | $20.40 | 0.00% | 44,454 |
| Nov 28, 2016 | $20.30 | $20.65 | $19.80 | $20.40 | +0.15% | 27,466 |
| Nov 21, 2016 | $20.01 | $20.79 | $20.01 | $20.37 | +2.10% | 18,905 |
| Nov 14, 2016 | $19.26 | $21.62 | $18.71 | $19.95 | – | 80,951 |
Seasonality
GSL.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.6% | 0.2% | 3.9% | 1.8% | 1.3% | 1.0% | 1.4% | 2.7% | -1.0% | -0.3% | 3.0% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.7% | 1.2% | -0.1% | 0.9% | 0.9% | 0.8% | 2.0% | -1.4% | -0.8% | 3.1% | ||
| 2025 | 3.0% | 0.8% | -1.5% | 1.6% | 0.4% | -0.0% | 2.3% | 0.5% | 6.5% | -2.5% | 1.6% | -2.6% |
| 2024 | 1.1% | 2.3% | 1.4% | 0.6% | 6.7% | 1.4% | -7.2% | 0.9% | 6.0% | -2.2% | 0.1% | -0.8% |
| 2023 | 1.7% | 2.4% | -0.8% | 1.2% | 0.4% | 3.8% | -1.0% | 1.4% | 1.0% | -1.3% | 5.1% | -2.8% |
| 2022 | 0.5% | -0.5% | 6.7% | -0.9% | -1.7% | -1.7% | 0.9% | 0.7% | 1.9% | -1.3% | 0.8% | -0.3% |
| 2021 | 0.8% | -0.3% | 2.8% | 0.8% | 0.1% | 2.9% | 0.0% | -0.2% | 2.0% | 0.9% | 1.4% | 0.7% |
| 2020 | -0.9% | -19.5% | -21.6% | 36.4% | 0.0% | 3.1% | 0.5% | 8.3% | -0.1% | -1.9% | 5.9% | 11.8% |
| 2019 | -1.7% | 5.6% | 3.5% | -1.2% | 7.6% | 2.6% | 5.7% | 1.3% | 5.5% | 0.6% | 1.6% | 0.6% |
| 2018 | 3.3% | -2.0% | 2.6% | -0.7% | 1.5% | 1.7% | 3.0% | -0.4% | -2.3% | -4.1% | -20.5% | 13.8% |
| 2017 | 2.1% | -5.6% | 9.2% | 0.0% | 2.5% | -1.5% | 3.9% | 2.5% | 7.8% | -1.4% | 1.0% | 6.4% |