Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.54	35.78	35.47	36.10	-	1.52%	30,075
Feb 5, 2026	35.60	36.00	35.31	35.56	35.56	-1.22%	304,971
Feb 4, 2026	37.18	37.50	35.58	36.00	36.00	-3.72%	413,685
Feb 3, 2026	38.25	38.52	36.65	37.39	37.39	-1.58%	324,852
Feb 2, 2026	37.32	38.00	36.80	37.99	37.99	1.20%	273,763
Jan 30, 2026	37.17	37.70	37.02	37.54	37.54	-0.08%	235,004
Jan 29, 2026	37.75	38.14	36.47	37.57	37.57	0.16%	327,870
Jan 28, 2026	37.25	37.82	37.12	37.51	37.51	0.83%	348,520
Jan 27, 2026	36.80	37.79	36.75	37.20	37.20	1.92%	429,306
Jan 26, 2026	36.35	36.62	36.17	36.50	36.50	1.14%	270,671
Jan 23, 2026	36.25	36.65	36.05	36.09	36.09	-0.55%	234,069
Jan 22, 2026	36.45	36.58	35.82	36.29	36.29	-	299,110
Jan 21, 2026	35.50	36.30	35.46	36.29	36.29	2.89%	381,275
Jan 20, 2026	35.00	35.46	34.74	35.27	35.27	0.09%	312,116
Jan 16, 2026	35.97	36.00	35.11	35.24	35.24	-2.41%	376,085
Jan 15, 2026	36.40	36.41	35.71	36.11	36.11	-0.85%	296,883
Jan 14, 2026	36.13	36.49	35.91	36.42	36.42	2.10%	246,493
Jan 13, 2026	36.30	36.90	35.65	35.67	35.67	-1.55%	258,013
Jan 12, 2026	35.67	36.64	35.67	36.23	36.23	1.48%	438,374
Jan 9, 2026	36.00	36.21	35.41	35.70	35.70	-0.78%	353,021
Jan 8, 2026	36.30	36.58	35.81	35.98	35.98	-0.94%	264,397
Jan 7, 2026	35.35	36.36	35.35	36.32	36.32	2.51%	375,678
Jan 6, 2026	34.62	35.70	34.60	35.43	35.43	2.52%	272,873
Jan 5, 2026	34.97	35.46	34.56	34.56	34.56	-1.03%	391,866
Jan 2, 2026	35.17	35.49	34.15	34.92	34.92	-0.34%	440,715
Dec 31, 2025	35.10	35.28	34.80	35.04	35.04	0.29%	239,250
Dec 30, 2025	35.12	35.40	34.81	34.94	34.94	-0.17%	208,847
Dec 29, 2025	34.70	35.18	34.70	35.00	35.00	1.07%	209,542
Dec 26, 2025	34.66	34.74	34.36	34.63	34.63	0.29%	163,749
Dec 24, 2025	34.50	34.56	34.12	34.53	34.53	0.09%	152,252
Dec 23, 2025	34.52	34.73	34.41	34.50	34.50	0.03%	212,091
Dec 22, 2025	33.99	34.75	33.93	34.49	34.49	1.98%	261,350
Dec 19, 2025	34.01	34.15	33.71	33.82	33.82	-0.53%	417,650
Dec 18, 2025	33.65	34.19	33.44	34.00	34.00	1.52%	240,790
Dec 17, 2025	34.06	34.10	33.44	33.49	33.49	-1.18%	223,339
Dec 16, 2025	33.01	34.17	33.00	33.89	33.89	2.23%	394,126
Dec 15, 2025	33.28	33.64	32.74	33.15	33.15	-2.24%	788,672
Dec 12, 2025	34.60	34.61	33.43	33.91	33.91	-1.68%	551,461
Dec 11, 2025	35.22	35.29	34.20	34.49	34.49	-3.55%	750,245
Dec 10, 2025	35.94	36.13	35.45	35.76	35.76	-0.50%	283,593
Dec 9, 2025	36.36	36.37	35.87	35.94	35.94	-1.51%	269,462
Dec 8, 2025	36.48	37.22	36.38	36.49	36.49	0.86%	669,906
Dec 5, 2025	36.26	36.50	36.04	36.18	36.18	-0.22%	322,974
Dec 4, 2025	36.20	36.67	36.14	36.26	36.26	0.50%	362,802
Dec 3, 2025	36.00	36.45	35.93	36.08	36.08	0.61%	349,726
Dec 2, 2025	35.75	35.88	35.26	35.86	35.86	0.56%	766,673
Dec 1, 2025	35.22	35.91	35.22	35.66	35.66	1.57%	560,847
Nov 28, 2025	35.25	35.49	35.05	35.11	35.11	0.17%	169,080
Nov 26, 2025	35.25	35.55	34.92	35.05	35.05	-0.28%	314,589
Nov 25, 2025	34.98	35.27	34.41	35.15	35.15	1.68%	405,251