Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
28.24
-0.28 (-0.98%)
At close: Aug 1, 2025, 4:00 PM
28.22
-0.02 (-0.09%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.25 | 28.36 | 27.82 | 28.24 | 28.24 | -0.98% | 269,801 |
| Jul 31, 2025 | 28.60 | 28.78 | 28.35 | 28.52 | 28.52 | -0.35% | 371,674 |
| Jul 30, 2025 | 28.95 | 29.17 | 28.62 | 28.62 | 28.62 | -1.24% | 375,524 |
| Jul 29, 2025 | 29.01 | 29.14 | 28.72 | 28.98 | 28.98 | -0.41% | 264,597 |
| Jul 28, 2025 | 29.06 | 29.11 | 28.88 | 29.10 | 29.10 | 0.38% | 169,120 |
| Jul 25, 2025 | 29.10 | 29.23 | 28.80 | 28.99 | 28.99 | -0.58% | 253,839 |
| Jul 24, 2025 | 28.89 | 29.23 | 28.78 | 29.16 | 29.16 | 1.00% | 388,198 |
| Jul 23, 2025 | 28.25 | 28.89 | 28.18 | 28.87 | 28.87 | 2.78% | 379,948 |
| Jul 22, 2025 | 27.93 | 28.29 | 27.93 | 28.09 | 28.09 | 1.12% | 365,872 |
| Jul 21, 2025 | 27.84 | 28.08 | 27.57 | 27.78 | 27.78 | -0.25% | 223,855 |
| Jul 18, 2025 | 28.25 | 28.30 | 27.76 | 27.85 | 27.85 | -0.92% | 320,108 |
| Jul 17, 2025 | 27.81 | 28.25 | 27.68 | 28.11 | 28.11 | 1.59% | 336,588 |
| Jul 16, 2025 | 27.36 | 27.70 | 27.20 | 27.67 | 27.67 | 1.36% | 419,976 |
| Jul 15, 2025 | 27.75 | 27.75 | 27.25 | 27.30 | 27.30 | -1.52% | 226,542 |
| Jul 14, 2025 | 27.90 | 27.93 | 27.38 | 27.72 | 27.72 | -0.61% | 257,497 |
| Jul 11, 2025 | 27.62 | 28.08 | 27.60 | 27.89 | 27.89 | 0.98% | 259,525 |
| Jul 10, 2025 | 27.00 | 27.69 | 26.80 | 27.62 | 27.62 | 2.60% | 341,394 |
| Jul 9, 2025 | 27.50 | 27.50 | 26.81 | 26.92 | 26.92 | -1.43% | 295,234 |
| Jul 8, 2025 | 27.16 | 27.60 | 27.12 | 27.31 | 27.31 | 0.96% | 331,011 |
| Jul 7, 2025 | 26.60 | 27.45 | 26.60 | 27.05 | 27.05 | 1.20% | 505,097 |
| Jul 3, 2025 | 26.71 | 26.86 | 26.60 | 26.73 | 26.73 | 0.72% | 150,760 |
| Jul 2, 2025 | 26.28 | 26.70 | 26.12 | 26.54 | 26.54 | 1.41% | 313,020 |
| Jul 1, 2025 | 26.29 | 26.47 | 26.00 | 26.17 | 26.17 | -0.53% | 311,182 |
| Jun 30, 2025 | 26.56 | 26.56 | 26.05 | 26.31 | 26.31 | -0.94% | 322,398 |
| Jun 27, 2025 | 26.33 | 26.93 | 26.29 | 26.56 | 26.56 | 1.26% | 270,841 |
| Jun 26, 2025 | 26.25 | 26.43 | 26.12 | 26.23 | 26.23 | 0.31% | 257,647 |
| Jun 25, 2025 | 25.93 | 26.35 | 25.80 | 26.15 | 26.15 | 0.85% | 362,467 |
| Jun 24, 2025 | 25.65 | 26.13 | 25.45 | 25.93 | 25.93 | 1.05% | 325,800 |
| Jun 23, 2025 | 26.07 | 26.19 | 25.49 | 25.66 | 25.66 | -1.50% | 412,791 |
| Jun 20, 2025 | 26.81 | 26.87 | 25.99 | 26.05 | 26.05 | -2.69% | 501,020 |
| Jun 18, 2025 | 26.27 | 26.80 | 26.27 | 26.77 | 26.77 | 1.83% | 351,464 |
| Jun 17, 2025 | 26.13 | 26.44 | 25.96 | 26.29 | 26.29 | 0.61% | 340,946 |
| Jun 16, 2025 | 26.47 | 26.66 | 26.02 | 26.13 | 26.13 | -1.25% | 401,809 |
| Jun 13, 2025 | 26.11 | 26.56 | 25.83 | 26.46 | 26.46 | 1.26% | 347,804 |
| Jun 12, 2025 | 25.77 | 26.19 | 25.65 | 26.13 | 26.13 | 1.40% | 536,762 |
| Jun 11, 2025 | 25.35 | 25.88 | 25.30 | 25.77 | 25.77 | 2.10% | 414,050 |
| Jun 10, 2025 | 25.70 | 25.80 | 25.15 | 25.24 | 25.24 | -1.60% | 235,839 |
| Jun 9, 2025 | 25.75 | 25.94 | 25.65 | 25.65 | 25.65 | -0.27% | 283,004 |
| Jun 6, 2025 | 25.50 | 25.75 | 25.30 | 25.72 | 25.72 | 1.46% | 214,292 |
| Jun 5, 2025 | 25.27 | 25.44 | 25.11 | 25.35 | 25.35 | 0.20% | 289,678 |
| Jun 4, 2025 | 25.20 | 25.74 | 25.20 | 25.30 | 25.30 | 0.72% | 310,657 |
| Jun 3, 2025 | 24.89 | 25.18 | 24.51 | 25.12 | 25.12 | -0.04% | 394,841 |
| Jun 2, 2025 | 24.98 | 25.22 | 24.59 | 25.13 | 25.13 | 1.13% | 317,419 |
| May 30, 2025 | 25.00 | 25.02 | 24.63 | 24.85 | 24.85 | -0.80% | 279,575 |
| May 29, 2025 | 25.11 | 25.30 | 24.95 | 25.05 | 25.05 | 0.52% | 324,775 |
| May 28, 2025 | 24.83 | 25.09 | 24.45 | 24.92 | 24.92 | 0.08% | 471,159 |
| May 27, 2025 | 24.57 | 25.05 | 24.45 | 24.90 | 24.90 | 1.72% | 415,609 |
| May 23, 2025 | 24.05 | 24.48 | 23.95 | 24.48 | 24.48 | -1.88% | 415,214 |
| May 22, 2025 | 25.04 | 25.48 | 24.21 | 24.95 | 24.43 | -2.73% | 801,383 |
| May 21, 2025 | 25.86 | 26.21 | 25.54 | 25.65 | 25.11 | -0.04% | 495,117 |