Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
27.81
+0.19 (0.69%)
Jul 11, 2025, 11:39 AM - Market open

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 27.62 27.85 27.60 27.85 - 0.83% 11,233
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
May 20, 2025 26.35 26.65 25.42 25.66 25.12 -2.73% 828,198
May 19, 2025 26.21 26.60 25.75 26.38 25.83 5.06% 1,160,338
May 16, 2025 24.80 25.16 24.69 25.11 24.58 1.45% 520,558
May 15, 2025 24.50 24.89 24.35 24.75 24.23 0.41% 318,751
May 14, 2025 24.68 25.13 24.48 24.65 24.13 1.02% 544,139
May 13, 2025 23.45 24.50 23.45 24.40 23.89 5.04% 443,126
May 12, 2025 22.98 23.56 22.94 23.23 22.74 5.26% 535,687
May 9, 2025 22.00 22.18 21.77 22.07 21.61 0.55% 190,448
May 8, 2025 21.65 22.00 21.50 21.95 21.49 2.33% 213,784
May 7, 2025 21.52 21.65 21.26 21.45 21.00 - 242,308
May 6, 2025 22.06 22.13 21.42 21.45 21.00 -2.77% 275,064
May 5, 2025 21.87 22.23 21.83 22.06 21.60 0.46% 318,234
May 2, 2025 21.86 22.15 21.73 21.96 21.50 1.90% 246,656
May 1, 2025 21.59 21.77 21.34 21.55 21.10 0.14% 215,981
Apr 30, 2025 21.20 21.61 21.05 21.52 21.07 0.51% 223,028