Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
26.05
-0.72 (-2.69%)
At close: Jun 20, 2025, 4:00 PM
26.24
+0.19 (0.73%)
After-hours: Jun 20, 2025, 7:58 PM EDT

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.8126.8725.9926.0526.05-2.69%501,020
Jun 18, 202526.2726.8026.2726.7726.771.83%351,464
Jun 17, 202526.1326.4425.9626.2926.290.61%340,946
Jun 16, 202526.4726.6626.0226.1326.13-1.25%401,809
Jun 13, 202526.1126.5625.8326.4626.461.26%347,804
Jun 12, 202525.7726.1925.6526.1326.131.40%536,762
Jun 11, 202525.3525.8825.3025.7725.772.10%414,050
Jun 10, 202525.7025.8025.1525.2425.24-1.60%235,839
Jun 9, 202525.7525.9425.6525.6525.65-0.27%283,004
Jun 6, 202525.5025.7525.3025.7225.721.46%214,292
Jun 5, 202525.2725.4425.1125.3525.350.20%289,678
Jun 4, 202525.2025.7425.2025.3025.300.72%310,657
Jun 3, 202524.8925.1824.5125.1225.12-0.04%394,841
Jun 2, 202524.9825.2224.5925.1325.131.13%317,419
May 30, 202525.0025.0224.6324.8524.85-0.80%279,575
May 29, 202525.1125.3024.9525.0525.050.52%324,775
May 28, 202524.8325.0924.4524.9224.920.08%471,159
May 27, 202524.5725.0524.4524.9024.901.72%415,609
May 23, 202524.0524.4823.9524.4824.48-1.88%415,214
May 22, 202525.0425.4824.2124.9524.43-2.73%801,383
May 21, 202525.8626.2125.5425.6525.11-0.04%495,117
May 20, 202526.3526.6525.4225.6625.12-2.73%828,198
May 19, 202526.2126.6025.7526.3825.835.06%1,160,338
May 16, 202524.8025.1624.6925.1124.581.45%520,558
May 15, 202524.5024.8924.3524.7524.230.41%318,751
May 14, 202524.6825.1324.4824.6524.131.02%544,139
May 13, 202523.4524.5023.4524.4023.895.04%443,126
May 12, 202522.9823.5622.9423.2322.745.26%535,687
May 9, 202522.0022.1821.7722.0721.610.55%190,448
May 8, 202521.6522.0021.5021.9521.492.33%213,784
May 7, 202521.5221.6521.2621.4521.00-242,308
May 6, 202522.0622.1321.4221.4521.00-2.77%275,064
May 5, 202521.8722.2321.8322.0621.600.46%318,234
May 2, 202521.8622.1521.7321.9621.501.90%246,656
May 1, 202521.5921.7721.3421.5521.100.14%215,981
Apr 30, 202521.2021.6121.0521.5221.070.51%223,028
Apr 29, 202521.1621.4921.1621.4120.960.52%250,788
Apr 28, 202521.1421.4921.1421.3020.850.33%215,442
Apr 25, 202521.0021.3520.9221.2320.780.47%160,006
Apr 24, 202520.8221.1520.5021.1320.691.78%186,484
Apr 23, 202520.4420.8920.4020.7620.323.70%316,816
Apr 22, 202520.4020.5419.7720.0219.60-0.69%274,554
Apr 21, 202520.5220.5619.8420.1619.74-1.85%369,396
Apr 17, 202520.2820.6220.2420.5420.111.83%184,052
Apr 16, 202520.3620.5520.0520.1719.75-0.79%260,675
Apr 15, 202520.3420.5220.1820.3319.90-314,633
Apr 14, 202520.2220.5319.9520.3319.902.47%413,425
Apr 11, 202519.2119.8619.1119.8419.424.86%464,308
Apr 10, 202519.5019.5018.6718.9218.52-2.97%554,689
Apr 9, 202518.1619.9217.7319.5019.096.85%1,066,445