Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.30	45.51	44.54	44.58	44.58	-1.98%	157,897
Oct 8, 2026	45.21	45.58	44.74	45.48	45.48	1.70%	328,535
Oct 7, 2026	45.25	45.62	44.66	44.72	44.72	-1.71%	334,555
Oct 6, 2026	45.50	45.55	44.89	45.50	45.50	-0.78%	294,912
Oct 5, 2026	45.91	46.12	44.50	45.86	45.86	0.15%	379,148
Oct 2, 2026	45.36	45.88	45.07	45.79	45.79	0.77%	306,774
Oct 1, 2026	43.89	45.54	43.75	45.44	45.44	2.95%	242,539
Sep 30, 2026	44.61	45.03	44.04	44.14	44.14	0.25%	259,162
Sep 29, 2026	43.79	44.33	43.25	44.03	44.03	0.69%	290,680
Sep 28, 2026	44.70	44.70	43.61	43.73	43.73	-1.35%	375,325
Sep 25, 2026	44.23	44.36	43.40	44.33	44.33	0.50%	288,147
Sep 24, 2026	44.29	45.00	44.06	44.11	44.11	-0.97%	384,496
Sep 23, 2026	44.80	44.89	44.11	44.54	44.54	-0.67%	348,625
Sep 22, 2026	45.02	45.69	44.39	44.84	44.84	-1.65%	481,781
Sep 21, 2026	45.50	46.34	45.02	45.59	45.59	-0.55%	270,565
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