Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
30.12
+0.97 (3.33%)
At close: Oct 28, 2025, 4:00 PM EDT
30.93
+0.81 (2.69%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.33 | 30.41 | 29.33 | 30.12 | 30.12 | 3.33% | 448,030 |
| Oct 27, 2025 | 28.78 | 29.34 | 28.76 | 29.15 | 29.15 | 2.39% | 326,675 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.13 | 28.47 | 28.47 | -0.28% | 348,471 |
| Oct 23, 2025 | 28.30 | 28.63 | 28.11 | 28.55 | 28.55 | 1.60% | 216,660 |
| Oct 22, 2025 | 28.08 | 28.28 | 27.81 | 28.10 | 28.10 | 0.36% | 236,247 |
| Oct 21, 2025 | 28.32 | 28.47 | 27.95 | 28.00 | 28.00 | -0.92% | 259,551 |
| Oct 20, 2025 | 28.52 | 28.96 | 28.16 | 28.26 | 28.26 | -0.63% | 266,540 |
| Oct 17, 2025 | 28.28 | 28.64 | 28.16 | 28.44 | 28.44 | 0.39% | 256,213 |
| Oct 16, 2025 | 28.66 | 29.12 | 28.22 | 28.33 | 28.33 | -0.25% | 325,139 |
| Oct 15, 2025 | 28.09 | 28.70 | 28.05 | 28.40 | 28.40 | 2.05% | 394,977 |
| Oct 14, 2025 | 27.50 | 27.94 | 27.28 | 27.83 | 27.83 | 0.18% | 424,912 |
| Oct 13, 2025 | 27.89 | 28.11 | 27.73 | 27.78 | 27.78 | 1.35% | 376,928 |
| Oct 10, 2025 | 28.35 | 28.70 | 27.29 | 27.41 | 27.41 | -3.32% | 405,276 |
| Oct 9, 2025 | 28.60 | 28.92 | 28.23 | 28.35 | 28.35 | -1.08% | 324,685 |
| Oct 8, 2025 | 29.36 | 29.46 | 28.55 | 28.66 | 28.66 | -1.92% | 391,162 |
| Oct 7, 2025 | 29.87 | 29.99 | 29.10 | 29.22 | 29.22 | -2.34% | 356,217 |
| Oct 6, 2025 | 30.92 | 30.92 | 29.83 | 29.92 | 29.92 | -2.00% | 337,557 |
| Oct 3, 2025 | 30.61 | 30.72 | 30.31 | 30.53 | 30.53 | -0.10% | 211,833 |
| Oct 2, 2025 | 30.85 | 30.92 | 30.49 | 30.56 | 30.56 | -0.33% | 196,785 |
| Oct 1, 2025 | 30.52 | 30.84 | 30.15 | 30.66 | 30.66 | -0.13% | 239,439 |
| Sep 30, 2025 | 30.90 | 31.07 | 30.46 | 30.70 | 30.70 | -0.71% | 335,755 |
| Sep 29, 2025 | 31.95 | 31.95 | 30.56 | 30.92 | 30.92 | -3.01% | 463,966 |
| Sep 26, 2025 | 32.01 | 32.20 | 31.80 | 31.88 | 31.88 | 0.13% | 185,908 |
| Sep 25, 2025 | 31.91 | 31.93 | 31.44 | 31.84 | 31.84 | -0.66% | 298,775 |
| Sep 24, 2025 | 32.40 | 32.49 | 31.95 | 32.05 | 32.05 | -0.84% | 193,794 |
| Sep 23, 2025 | 32.00 | 32.49 | 32.00 | 32.32 | 32.32 | 0.59% | 269,778 |
| Sep 22, 2025 | 31.90 | 32.20 | 31.88 | 32.13 | 32.13 | 0.85% | 206,904 |
| Sep 19, 2025 | 32.94 | 32.94 | 31.83 | 31.86 | 31.86 | -3.63% | 563,602 |
| Sep 18, 2025 | 32.49 | 33.08 | 32.41 | 33.06 | 33.06 | 1.82% | 254,193 |
| Sep 17, 2025 | 31.98 | 32.66 | 31.91 | 32.47 | 32.47 | 1.60% | 252,840 |
| 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 |