Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
34.63
+0.10 (0.29%)
At close: Dec 26, 2025, 4:00 PM EST
34.98
+0.35 (1.01%)
After-hours: Dec 26, 2025, 7:00 PM EST
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 31.25 | 31.37 | 30.68 | 31.04 | 30.47 | -1.55% | 404,067 |
| Nov 3, 2025 | 31.55 | 31.83 | 31.36 | 31.53 | 30.95 | - | 325,434 |
| Oct 31, 2025 | 30.80 | 31.73 | 30.58 | 31.53 | 30.95 | 2.84% | 406,838 |
| Oct 30, 2025 | 30.40 | 30.67 | 30.30 | 30.66 | 30.09 | 0.49% | 246,682 |
| Oct 29, 2025 | 30.03 | 30.70 | 30.03 | 30.51 | 29.95 | 1.29% | 468,200 |
| Oct 28, 2025 | 29.33 | 30.41 | 29.33 | 30.12 | 29.56 | 3.33% | 448,030 |
| Oct 27, 2025 | 28.78 | 29.34 | 28.76 | 29.15 | 28.61 | 2.39% | 326,675 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.13 | 28.47 | 27.94 | -0.28% | 348,471 |
| Oct 23, 2025 | 28.30 | 28.63 | 28.11 | 28.55 | 28.02 | 1.60% | 216,660 |
| Oct 22, 2025 | 28.08 | 28.28 | 27.81 | 28.10 | 27.58 | 0.36% | 236,247 |
| Oct 21, 2025 | 28.32 | 28.47 | 27.95 | 28.00 | 27.48 | -0.92% | 259,551 |
| Oct 20, 2025 | 28.52 | 28.96 | 28.16 | 28.26 | 27.74 | -0.63% | 266,540 |
| Oct 17, 2025 | 28.28 | 28.64 | 28.16 | 28.44 | 27.91 | 0.39% | 256,213 |
| Oct 16, 2025 | 28.66 | 29.12 | 28.22 | 28.33 | 27.81 | -0.25% | 325,139 |