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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.3330.4129.3330.1230.123.33%448,030
Oct 27, 202528.7829.3428.7629.1529.152.39%326,675
Oct 24, 202528.5028.8028.1328.4728.47-0.28%348,471
Oct 23, 202528.3028.6328.1128.5528.551.60%216,660
Oct 22, 202528.0828.2827.8128.1028.100.36%236,247
Oct 21, 202528.3228.4727.9528.0028.00-0.92%259,551
Oct 20, 202528.5228.9628.1628.2628.26-0.63%266,540
Oct 17, 202528.2828.6428.1628.4428.440.39%256,213
Oct 16, 202528.6629.1228.2228.3328.33-0.25%325,139
Oct 15, 202528.0928.7028.0528.4028.402.05%394,977
Oct 14, 202527.5027.9427.2827.8327.830.18%424,912
Oct 13, 202527.8928.1127.7327.7827.781.35%376,928
Oct 10, 202528.3528.7027.2927.4127.41-3.32%405,276
Oct 9, 202528.6028.9228.2328.3528.35-1.08%324,685
Oct 8, 202529.3629.4628.5528.6628.66-1.92%391,162
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