Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
28.61
-0.61 (-2.09%)
Oct 8, 2025, 11:29 AM EDT - Market open

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202529.3629.4628.7728.82--1.37%73,722
Oct 7, 202529.8729.9929.1029.2229.22-2.34%356,217
Oct 6, 202530.9230.9229.8329.9229.92-2.00%337,557
Oct 3, 202530.6130.7230.3130.5330.53-0.10%211,833
Oct 2, 202530.8530.9230.4930.5630.56-0.33%196,785
Oct 1, 202530.5230.8430.1530.6630.66-0.13%239,439
Sep 30, 202530.9031.0730.4630.7030.70-0.71%335,755
Sep 29, 202531.9531.9530.5630.9230.92-3.01%463,966
Sep 26, 202532.0132.2031.8031.8831.880.13%185,908
Sep 25, 202531.9131.9331.4431.8431.84-0.66%298,775
Sep 24, 202532.4032.4931.9532.0532.05-0.84%193,794
Sep 23, 202532.0032.4932.0032.3232.320.59%269,778
Sep 22, 202531.9032.2031.8832.1332.130.85%206,904
Sep 19, 202532.9432.9431.8331.8631.86-3.63%563,602
Sep 18, 202532.4933.0832.4133.0633.061.82%254,193
Sep 17, 202531.9832.6631.9132.4732.471.60%252,840
Sep 16, 202532.6132.6431.8931.9631.96-1.75%285,438
Sep 15, 202532.2033.0532.1832.5332.531.88%351,886
Sep 12, 202531.8532.4531.8531.9331.93-0.09%429,829
Sep 11, 202531.4031.9731.0031.9631.962.14%291,402
Sep 10, 202531.5731.6831.1131.2931.29-1.14%387,917
Sep 9, 202531.7031.7831.4531.6531.65-0.06%189,663
Sep 8, 202531.3931.7531.2931.6731.670.89%287,847
Sep 5, 202530.8031.4130.8031.3931.391.62%266,502
Sep 4, 202530.6030.9730.5830.8930.890.68%260,873
Sep 3, 202530.2030.7130.2030.6830.681.62%349,531
Sep 2, 202530.0030.4430.0030.1930.190.47%387,586
Aug 29, 202530.2130.3529.8930.0530.05-0.36%290,779
Aug 28, 202529.9730.1829.8230.1630.160.60%243,330
Aug 27, 202529.5530.0229.5029.9829.980.67%299,791
Aug 26, 202529.5329.9529.4029.7829.780.71%332,783
Aug 25, 202529.7729.7729.2829.5729.57-0.71%334,137
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