Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	41.02	41.55	40.72	41.31	41.31	1.10%	489,158
May 15, 2026	41.16	41.70	40.73	40.86	40.86	-1.26%	286,082
May 14, 2026	41.30	41.74	40.90	41.38	41.38	0.32%	250,756
May 13, 2026	41.97	42.08	40.92	41.25	41.25	-1.29%	292,402
May 12, 2026	41.55	41.97	41.10	41.79	41.79	0.02%	355,860
May 11, 2026	42.42	42.70	41.51	41.78	41.78	-1.21%	279,116
May 8, 2026	41.80	42.66	41.74	42.29	42.29	1.83%	278,750
May 7, 2026	41.71	42.06	41.29	41.53	41.53	-0.19%	400,210
May 6, 2026	41.70	42.14	41.06	41.61	41.61	0.27%	444,610
May 5, 2026	40.10	41.72	40.10	41.50	41.50	4.40%	523,790
May 4, 2026	40.25	40.50	39.73	39.75	39.75	-2.02%	243,749
May 1, 2026	40.49	40.70	40.00	40.57	40.57	0.42%	242,301
Apr 30, 2026	40.49	40.88	40.10	40.40	40.40	2.46%	250,360
Apr 29, 2026	39.32	39.69	38.80	39.43	39.43	-0.58%	187,594
Apr 28, 2026	39.45	39.98	39.00	39.66	39.66	1.30%	283,152
Apr 27, 2026	38.73	39.35	38.68	39.15	39.15	1.58%	407,513
Apr 24, 2026	38.08	38.54	37.60	38.54	38.54	2.36%	216,928
Apr 23, 2026	38.40	38.50	37.60	37.65	37.65	-1.49%	152,575
Apr 22, 2026	37.75	38.27	37.28	38.22	38.22	2.33%	353,059
Apr 21, 2026	38.59	38.76	37.32	37.35	37.35	-3.09%	218,323
Apr 20, 2026	38.86	39.00	38.26	38.54	38.54	-1.05%	198,060
Apr 17, 2026	39.56	40.00	38.85	38.95	38.95	-0.69%	323,553
Apr 16, 2026	38.80	39.40	38.60	39.22	39.22	0.80%	283,562
Apr 15, 2026	39.18	39.44	38.66	38.91	38.91	0.28%	176,256
Apr 14, 2026	39.10	39.33	38.77	38.80	38.80	-0.39%	217,286
Apr 13, 2026	38.32	38.97	38.13	38.95	38.95	1.64%	251,318
Apr 10, 2026	38.26	38.74	38.03	38.32	38.32	0.13%	175,655
Apr 9, 2026	38.92	39.20	37.91	38.27	38.27	-1.64%	266,175
Apr 8, 2026	38.27	39.04	38.27	38.91	38.91	2.66%	185,140
Apr 7, 2026	38.69	39.00	37.74	37.90	37.90	-2.65%	184,333
Apr 6, 2026	38.40	38.95	38.01	38.93	38.93	1.35%	300,048
Apr 2, 2026	37.21	38.44	37.21	38.41	38.41	2.05%	187,546
Apr 1, 2026	37.58	38.13	37.32	37.64	37.64	1.10%	280,849
Mar 31, 2026	36.38	37.30	36.24	37.23	37.23	3.53%	344,307
Mar 30, 2026	37.00	37.13	35.77	35.96	35.96	-1.88%	378,920
Mar 27, 2026	37.52	37.90	36.59	36.65	36.65	-3.78%	372,619
Mar 26, 2026	38.20	38.95	37.93	38.09	38.09	-1.04%	303,541
Mar 25, 2026	39.82	39.82	38.36	38.49	38.49	-2.43%	289,992
Mar 24, 2026	38.30	39.52	38.23	39.45	39.45	3.19%	381,437
Mar 23, 2026	38.18	38.47	37.50	38.23	38.23	1.14%	367,652
Mar 20, 2026	38.68	38.68	37.54	37.80	37.80	-2.38%	1,093,685
Mar 19, 2026	37.80	38.76	37.50	38.72	38.72	0.91%	364,700
Mar 18, 2026	38.35	38.98	38.31	38.37	38.37	0.60%	376,728
Mar 17, 2026	38.00	38.55	37.94	38.14	38.14	0.85%	398,955
Mar 16, 2026	37.68	38.17	37.65	37.82	37.82	1.75%	463,118
Mar 13, 2026	37.56	37.70	36.97	37.17	37.17	-0.67%	359,408
Mar 12, 2026	38.30	38.34	37.29	37.42	37.42	-3.23%	371,756
Mar 11, 2026	39.40	39.64	38.36	38.67	38.67	-2.42%	315,592
Mar 10, 2026	39.51	40.13	38.98	39.63	39.63	1.23%	454,983
Mar 9, 2026	38.58	39.21	37.69	39.15	39.15	0.88%	669,509