Skip to main content
Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
26.38
+1.27 (5.06%)
At close: May 19, 2025, 4:00 PM
26.45
+0.07 (0.26%)
After-hours: May 19, 2025, 7:43 PM EDT

Global Ship Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202526.2126.6025.7526.3826.385.06%1,160,338
May 16, 202524.8025.1624.6925.1125.111.45%520,558
May 15, 202524.5024.8924.3524.7524.750.41%318,751
May 14, 202524.6825.1324.4824.6524.651.02%544,139
May 13, 202523.4524.5023.4524.4024.405.04%443,126
May 12, 202522.9823.5622.9423.2323.235.26%535,687
May 9, 202522.0022.1821.7722.0722.070.55%190,448
May 8, 202521.6522.0021.5021.9521.952.33%213,784
May 7, 202521.5221.6521.2621.4521.45-242,308
May 6, 202522.0622.1321.4221.4521.45-2.77%275,064
May 5, 202521.8722.2321.8322.0622.060.46%318,234
May 2, 202521.8622.1521.7321.9621.961.90%246,656
May 1, 202521.5921.7721.3421.5521.550.14%215,981
Apr 30, 202521.2021.6121.0521.5221.520.51%223,028
Apr 29, 202521.1621.4921.1621.4121.410.52%250,788
Apr 28, 202521.1421.4921.1421.3021.300.33%215,442
Apr 25, 202521.0021.3520.9221.2321.230.47%160,006
Apr 24, 202520.8221.1520.5021.1321.131.78%186,484
Apr 23, 202520.4420.8920.4020.7620.763.70%316,816
Apr 22, 202520.4020.5419.7720.0220.02-0.69%274,554
Apr 21, 202520.5220.5619.8420.1620.16-1.85%369,396
Apr 17, 202520.2820.6220.2420.5420.541.83%184,052
Apr 16, 202520.3620.5520.0520.1720.17-0.79%260,675
Apr 15, 202520.3420.5220.1820.3320.33-314,633
Apr 14, 202520.2220.5319.9520.3320.332.47%413,425
Apr 11, 202519.2119.8619.1119.8419.844.86%464,308
Apr 10, 202519.5019.5018.6718.9218.92-2.97%554,689
Apr 9, 202518.1619.9217.7319.5019.506.85%1,066,445
Apr 8, 202519.6219.6218.0818.2518.25-4.10%706,431
Apr 7, 202518.6119.7718.3619.0319.03-1.09%841,570
Apr 4, 202520.0820.3018.9619.2419.24-7.81%1,036,607
Apr 3, 202522.5222.5220.8720.8720.87-9.85%792,728
Apr 2, 202523.0023.2122.7223.1523.150.17%372,653
Apr 1, 202522.8523.1522.7123.1123.111.14%332,447
Mar 31, 202522.8022.9422.4222.8522.85-1.00%379,134
Mar 28, 202522.9523.2622.8523.0823.080.83%310,569
Mar 27, 202523.2423.3122.7622.8922.89-1.93%332,170
Mar 26, 202523.3923.5523.2323.3423.34-0.04%263,599
Mar 25, 202523.7123.9023.3223.3523.35-0.89%229,980
Mar 24, 202523.6523.7523.4323.5623.561.03%314,159
Mar 21, 202523.6123.7723.2923.3223.32-2.35%490,214
Mar 20, 202523.6923.9823.3923.8823.881.02%330,695
Mar 19, 202523.3523.8823.1423.6423.641.98%380,971
Mar 18, 202523.0723.3122.8823.1823.181.09%244,508
Mar 17, 202523.2923.5122.8722.9322.93-1.38%461,137
Mar 14, 202523.0923.2522.8523.2523.251.17%295,349
Mar 13, 202523.4923.6522.9222.9822.98-2.05%293,922
Mar 12, 202523.5123.6523.2023.4623.460.34%353,708
Mar 11, 202522.9723.4022.8523.3823.382.59%478,290
Mar 10, 202523.2423.2822.5122.7922.79-2.73%416,399