Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.09	46.16	45.70	45.84	45.84	-0.63%	302,506
Sep 17, 2026	45.94	46.57	45.19	46.13	46.13	1.61%	283,459
Sep 16, 2026	45.50	45.89	45.17	45.40	45.40	-0.50%	209,495
Sep 15, 2026	45.79	45.98	45.24	45.63	45.63	-0.24%	216,484
Sep 14, 2026	45.90	45.90	44.93	45.74	45.74	-0.17%	231,506
Sep 11, 2026	45.60	46.05	45.46	45.82	45.82	0.61%	164,338
Sep 10, 2026	45.25	45.57	44.78	45.54	45.54	1.16%	244,461
Sep 9, 2026	44.71	45.12	44.28	45.02	45.02	0.69%	271,282
Sep 8, 2026	46.15	46.19	44.67	44.71	44.71	-3.64%	385,792
Sep 4, 2026	46.22	46.50	46.07	46.40	46.40	1.44%	199,986
Sep 3, 2026	45.47	46.00	45.20	45.74	45.74	1.35%	319,644
Sep 2, 2026	44.59	45.23	44.51	45.13	45.13	1.46%	209,269
Sep 1, 2026	44.57	45.05	44.27	44.48	44.48	-0.16%	252,378
Aug 31, 2026	44.50	44.99	44.10	44.55	44.55	0.07%	282,927
Aug 28, 2026	44.57	45.30	44.30	44.52	44.52	-1.04%	241,252
Aug 27, 2026	44.30	45.43	44.29	44.99	44.99	1.79%	387,378
Aug 26, 2026	44.93	45.12	44.05	44.20	44.20	-2.43%	394,250
Aug 25, 2026	44.57	45.45	44.00	45.30	45.30	1.48%	288,950
Aug 24, 2026	44.06	44.80	43.63	44.64	44.64	1.85%	334,568
Aug 21, 2026	43.07	44.47	43.07	43.83	43.83	2.51%	319,864
Aug 20, 2026	43.50	44.00	43.25	43.38	42.76	-0.23%	283,105
Aug 19, 2026	43.49	43.66	43.00	43.48	42.85	0.60%	240,350
Aug 18, 2026	43.45	43.59	42.89	43.22	42.60	-0.37%	300,664
Aug 17, 2026	42.50	43.48	42.42	43.38	42.76	2.87%	344,092
Aug 14, 2026	41.81	42.38	41.67	42.17	41.56	1.66%	317,073
Aug 13, 2026	41.58	42.48	41.47	41.48	40.88	0.58%	638,406
Aug 12, 2026	40.96	41.52	40.64	41.24	40.65	1.13%	331,261
Aug 11, 2026	41.75	41.90	40.12	40.78	40.19	-2.63%	696,716
Aug 10, 2026	43.27	43.27	41.71	41.88	41.28	-1.32%	386,513
Aug 7, 2026	42.80	43.30	41.70	42.44	41.83	-0.84%	502,807
Aug 6, 2026	43.03	43.44	42.14	42.80	42.18	0.26%	629,775
Aug 5, 2026	43.28	43.53	41.98	42.69	42.07	-1.75%	410,262
Aug 4, 2026	43.99	44.17	43.21	43.45	42.82	-1.34%	416,149
Aug 3, 2026	44.22	44.28	43.46	44.04	43.41	-0.68%	283,296
Jul 31, 2026	44.54	44.69	43.72	44.34	43.70	-0.29%	241,599
Jul 30, 2026	43.80	44.58	43.19	44.47	43.83	2.61%	263,654
Jul 29, 2026	43.50	43.92	43.05	43.34	42.72	-0.60%	205,608
Jul 28, 2026	43.19	43.60	42.73	43.60	42.97	1.07%	294,686
Jul 27, 2026	43.18	43.89	42.92	43.14	42.52	-1.08%	293,228
Jul 24, 2026	43.02	43.89	43.02	43.61	42.98	1.37%	332,045
Jul 23, 2026	41.89	43.12	41.89	43.02	42.40	2.28%	293,660
Jul 22, 2026	42.30	42.50	41.94	42.06	41.45	0.02%	266,954
Jul 21, 2026	41.39	42.29	41.00	42.05	41.44	2.31%	300,363
Jul 20, 2026	40.56	41.45	40.48	41.10	40.51	2.34%	256,552
Jul 17, 2026	41.38	41.38	40.16	40.16	39.58	-3.53%	368,897
Jul 16, 2026	41.14	42.01	41.14	41.63	41.03	1.19%	313,768
Jul 15, 2026	41.42	41.45	40.69	41.14	40.55	-0.24%	240,217
Jul 14, 2026	41.00	41.64	40.90	41.24	40.65	1.05%	307,416
Jul 13, 2026	40.42	40.95	40.42	40.81	40.22	1.87%	228,902
Jul 10, 2026	39.53	40.30	39.53	40.06	39.48	1.57%	243,356