Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
32.18
+0.22 (0.69%)
Sep 17, 2025, 10:28 AM EDT - Market open
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.61 | 32.64 | 31.89 | 31.96 | 31.96 | -1.75% | 285,438 |
| Sep 15, 2025 | 32.20 | 33.05 | 32.18 | 32.53 | 32.53 | 1.88% | 351,886 |
| Sep 12, 2025 | 31.85 | 32.45 | 31.85 | 31.93 | 31.93 | -0.09% | 429,829 |
| Sep 11, 2025 | 31.40 | 31.97 | 31.00 | 31.96 | 31.96 | 2.14% | 291,402 |
| Sep 10, 2025 | 31.57 | 31.68 | 31.11 | 31.29 | 31.29 | -1.14% | 387,917 |
| Sep 9, 2025 | 31.70 | 31.78 | 31.45 | 31.65 | 31.65 | -0.06% | 189,663 |
| Sep 8, 2025 | 31.39 | 31.75 | 31.29 | 31.67 | 31.67 | 0.89% | 287,847 |
| Sep 5, 2025 | 30.80 | 31.41 | 30.80 | 31.39 | 31.39 | 1.62% | 266,502 |
| Sep 4, 2025 | 30.60 | 30.97 | 30.58 | 30.89 | 30.89 | 0.68% | 260,873 |
| Sep 3, 2025 | 30.20 | 30.71 | 30.20 | 30.68 | 30.68 | 1.62% | 349,531 |
| Sep 2, 2025 | 30.00 | 30.44 | 30.00 | 30.19 | 30.19 | 0.47% | 387,586 |
| Aug 29, 2025 | 30.21 | 30.35 | 29.89 | 30.05 | 30.05 | -0.36% | 290,779 |
| Aug 28, 2025 | 29.97 | 30.18 | 29.82 | 30.16 | 30.16 | 0.60% | 243,330 |
| Aug 27, 2025 | 29.55 | 30.02 | 29.50 | 29.98 | 29.98 | 0.67% | 299,791 |
| Aug 26, 2025 | 29.53 | 29.95 | 29.40 | 29.78 | 29.78 | 0.71% | 332,783 |
| Aug 25, 2025 | 29.77 | 29.77 | 29.28 | 29.57 | 29.57 | -0.71% | 334,137 |
| Aug 22, 2025 | 29.57 | 30.10 | 29.38 | 29.78 | 29.78 | -1.00% | 305,517 |
| Aug 21, 2025 | 29.91 | 30.17 | 29.77 | 30.08 | 29.56 | 0.80% | 325,689 |
| Aug 20, 2025 | 29.95 | 30.19 | 29.65 | 29.84 | 29.32 | -0.37% | 322,414 |
| Aug 19, 2025 | 30.60 | 30.67 | 29.84 | 29.95 | 29.43 | -2.63% | 501,893 |
| Aug 18, 2025 | 30.28 | 30.78 | 30.19 | 30.76 | 30.23 | 1.59% | 323,830 |
| Aug 15, 2025 | 30.28 | 30.39 | 30.15 | 30.28 | 29.76 | - | 211,423 |
| Aug 14, 2025 | 30.63 | 30.64 | 30.21 | 30.28 | 29.76 | -1.37% | 295,664 |
| Aug 13, 2025 | 30.81 | 30.95 | 30.58 | 30.70 | 30.17 | 0.07% | 416,297 |
| Aug 12, 2025 | 30.30 | 30.79 | 30.26 | 30.68 | 30.15 | 1.89% | 367,120 |
| Aug 11, 2025 | 29.91 | 30.34 | 29.82 | 30.11 | 29.59 | 0.70% | 356,930 |
| Aug 8, 2025 | 30.20 | 30.54 | 29.90 | 29.90 | 29.38 | -0.63% | 389,379 |
| Aug 7, 2025 | 30.25 | 30.54 | 29.85 | 30.09 | 29.57 | -0.82% | 497,042 |
| Aug 6, 2025 | 29.51 | 30.98 | 29.51 | 30.34 | 29.81 | 4.05% | 904,533 |
| Aug 5, 2025 | 29.65 | 29.67 | 28.63 | 29.16 | 28.66 | 1.99% | 745,879 |
| Aug 4, 2025 | 28.34 | 28.77 | 28.24 | 28.59 | 28.10 | 1.24% | 366,934 |
| Aug 1, 2025 | 28.25 | 28.36 | 27.82 | 28.24 | 27.75 | -0.98% | 269,801 |
| Jul 31, 2025 | 28.60 | 28.78 | 28.35 | 28.52 | 28.03 | -0.35% | 371,674 |
| Jul 30, 2025 | 28.95 | 29.17 | 28.62 | 28.62 | 28.12 | -1.24% | 375,524 |
| Jul 29, 2025 | 29.01 | 29.14 | 28.72 | 28.98 | 28.48 | -0.41% | 264,597 |
| Jul 28, 2025 | 29.06 | 29.11 | 28.88 | 29.10 | 28.60 | 0.38% | 169,120 |
| Jul 25, 2025 | 29.10 | 29.23 | 28.80 | 28.99 | 28.49 | -0.58% | 253,839 |
| Jul 24, 2025 | 28.89 | 29.23 | 28.78 | 29.16 | 28.66 | 1.00% | 388,198 |
| Jul 23, 2025 | 28.25 | 28.89 | 28.18 | 28.87 | 28.37 | 2.78% | 379,948 |
| Jul 22, 2025 | 27.93 | 28.29 | 27.93 | 28.09 | 27.60 | 1.12% | 365,872 |
| Jul 21, 2025 | 27.84 | 28.08 | 27.57 | 27.78 | 27.30 | -0.25% | 223,855 |
| Jul 18, 2025 | 28.25 | 28.30 | 27.76 | 27.85 | 27.37 | -0.92% | 320,108 |
| Jul 17, 2025 | 27.81 | 28.25 | 27.68 | 28.11 | 27.62 | 1.59% | 336,588 |
| Jul 16, 2025 | 27.36 | 27.70 | 27.20 | 27.67 | 27.19 | 1.36% | 419,976 |
| Jul 15, 2025 | 27.75 | 27.75 | 27.25 | 27.30 | 26.83 | -1.52% | 226,542 |
| Jul 14, 2025 | 27.90 | 27.93 | 27.38 | 27.72 | 27.24 | -0.61% | 257,497 |
| Jul 11, 2025 | 27.62 | 28.08 | 27.60 | 27.89 | 27.41 | 0.98% | 259,525 |
| Jul 10, 2025 | 27.00 | 27.69 | 26.80 | 27.62 | 27.14 | 2.60% | 341,394 |
| Jul 9, 2025 | 27.50 | 27.50 | 26.81 | 26.92 | 26.45 | -1.43% | 295,234 |
| Jul 8, 2025 | 27.16 | 27.60 | 27.12 | 27.31 | 26.84 | 0.96% | 331,011 |