Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	33.50	34.65	33.26	34.57	34.57	3.07%	416,065
Nov 21, 2025	33.16	33.61	32.87	33.54	33.54	-0.68%	393,877
Nov 20, 2025	34.95	35.21	33.74	33.77	33.15	-2.68%	495,895
Nov 19, 2025	35.08	35.50	34.64	34.70	34.06	-1.39%	455,162
Nov 18, 2025	34.57	35.37	34.25	35.19	34.54	1.38%	471,748
Nov 17, 2025	34.51	35.59	34.30	34.71	34.07	0.58%	795,873
Nov 14, 2025	33.80	34.70	33.17	34.51	33.87	1.23%	319,602
Nov 13, 2025	34.39	34.84	33.99	34.09	33.46	-0.76%	306,614
Nov 12, 2025	34.25	34.69	33.96	34.35	33.71	0.35%	535,020
Nov 11, 2025	34.81	34.81	33.92	34.23	33.60	-1.24%	461,659
Nov 10, 2025	33.03	34.77	32.47	34.66	34.02	9.41%	1,096,256
Nov 7, 2025	31.80	31.83	31.26	31.68	31.09	-0.38%	321,734
Nov 6, 2025	31.55	32.28	31.25	31.80	31.21	-0.06%	366,226
Nov 5, 2025	31.00	31.94	30.96	31.82	31.23	2.51%	250,630