Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
29.78
+0.75 (2.57%)
At close: Aug 22, 2025, 4:00 PM
29.72
-0.06 (-0.20%)
After-hours: Aug 22, 2025, 7:21 PM EDT

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202529.5730.1029.3829.7829.78-1.00%305,517
Aug 21, 202529.9130.1729.7730.0829.560.80%325,689
Aug 20, 202529.9530.1929.6529.8429.32-0.37%322,414
Aug 19, 202530.6030.6729.8429.9529.43-2.63%501,893
Aug 18, 202530.2830.7830.1930.7630.231.59%323,830
Aug 15, 202530.2830.3930.1530.2829.76-211,423
Aug 14, 202530.6330.6430.2130.2829.76-1.37%295,664
Aug 13, 202530.8130.9530.5830.7030.170.07%416,297
Aug 12, 202530.3030.7930.2630.6830.151.89%367,120
Aug 11, 202529.9130.3429.8230.1129.590.70%356,930
Aug 8, 202530.2030.5429.9029.9029.38-0.63%389,379
Aug 7, 202530.2530.5429.8530.0929.57-0.82%497,042
Aug 6, 202529.5130.9829.5130.3429.814.05%904,533
Aug 5, 202529.6529.6728.6329.1628.661.99%745,879
Aug 4, 202528.3428.7728.2428.5928.101.24%366,934
Aug 1, 202528.2528.3627.8228.2427.75-0.98%269,801
Jul 31, 202528.6028.7828.3528.5228.03-0.35%371,674
Jul 30, 202528.9529.1728.6228.6228.12-1.24%375,524
Jul 29, 202529.0129.1428.7228.9828.48-0.41%264,597
Jul 28, 202529.0629.1128.8829.1028.600.38%169,120
Jul 25, 202529.1029.2328.8028.9928.49-0.58%253,839
Jul 24, 202528.8929.2328.7829.1628.661.00%388,198
Jul 23, 202528.2528.8928.1828.8728.372.78%379,948
Jul 22, 202527.9328.2927.9328.0927.601.12%365,872
Jul 21, 202527.8428.0827.5727.7827.30-0.25%223,855
Jul 18, 202528.2528.3027.7627.8527.37-0.92%320,108
Jul 17, 202527.8128.2527.6828.1127.621.59%336,588
Jul 16, 202527.3627.7027.2027.6727.191.36%419,976
Jul 15, 202527.7527.7527.2527.3026.83-1.52%226,542
Jul 14, 202527.9027.9327.3827.7227.24-0.61%257,497
Jul 11, 202527.6228.0827.6027.8927.410.98%259,525
Jul 10, 202527.0027.6926.8027.6227.142.60%341,394
Jul 9, 202527.5027.5026.8126.9226.45-1.43%295,234
Jul 8, 202527.1627.6027.1227.3126.840.96%331,011
Jul 7, 202526.6027.4526.6027.0526.581.20%505,097
Jul 3, 202526.7126.8626.6026.7326.270.72%150,760
Jul 2, 202526.2826.7026.1226.5426.081.41%313,020
Jul 1, 202526.2926.4726.0026.1725.72-0.53%311,182
Jun 30, 202526.5626.5626.0526.3125.85-0.94%322,398
Jun 27, 202526.3326.9326.2926.5626.101.26%270,841
Jun 26, 202526.2526.4326.1226.2325.780.31%257,647
Jun 25, 202525.9326.3525.8026.1525.700.85%362,467
Jun 24, 202525.6526.1325.4525.9325.481.05%325,800
Jun 23, 202526.0726.1925.4925.6625.22-1.50%412,791
Jun 20, 202526.8126.8725.9926.0525.60-2.69%501,020
Jun 18, 202526.2726.8026.2726.7726.311.83%351,464
Jun 17, 202526.1326.4425.9626.2925.840.61%340,946
Jun 16, 202526.4726.6626.0226.1325.68-1.25%401,809
Jun 13, 202526.1126.5625.8326.4626.001.26%347,804
Jun 12, 202525.7726.1925.6526.1325.681.40%536,762