Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
41.74
-0.58 (-1.37%)
At close: Oct 30, 2026, 4:00 PM EDT
41.80
+0.06 (0.14%)
After-hours: Oct 30, 2026, 7:55 PM EDT
Global Ship Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.19 | 42.33 | 41.30 | 41.74 | 41.74 | -1.37% | 272,801 |
| Oct 29, 2026 | 42.38 | 42.43 | 41.81 | 42.32 | 42.32 | 0.24% | 150,319 |
| Oct 28, 2026 | 42.64 | 43.26 | 41.90 | 42.22 | 42.22 | 0.07% | 201,213 |
| Oct 27, 2026 | 41.96 | 42.36 | 41.80 | 42.19 | 42.19 | 0.48% | 210,073 |
| Oct 26, 2026 | 42.04 | 42.58 | 41.89 | 41.99 | 41.99 | 0.33% | 154,137 |
| Oct 23, 2026 | 41.30 | 42.04 | 41.02 | 41.85 | 41.85 | 1.09% | 199,835 |
| Oct 22, 2026 | 41.50 | 41.73 | 41.03 | 41.40 | 41.40 | -1.03% | 213,223 |
| Oct 21, 2026 | 41.67 | 42.27 | 41.39 | 41.83 | 41.83 | 1.48% | 195,429 |
| Oct 20, 2026 | 40.51 | 41.28 | 40.28 | 41.22 | 41.22 | 1.03% | 338,424 |
| Oct 19, 2026 | 41.68 | 41.84 | 40.28 | 40.80 | 40.80 | -1.26% | 361,493 |
| Oct 16, 2026 | 42.54 | 42.58 | 41.14 | 41.32 | 41.32 | -1.62% | 313,731 |
| Oct 15, 2026 | 43.01 | 43.01 | 41.79 | 42.00 | 42.00 | -2.67% | 393,740 |
| Oct 14, 2026 | 45.15 | 45.15 | 42.30 | 43.15 | 43.15 | -4.51% | 609,739 |
| Oct 13, 2026 | 45.65 | 45.65 | 44.75 | 45.19 | 45.19 | -0.07% | 223,424 |
| Oct 12, 2026 | 45.03 | 46.20 | 44.88 | 45.22 | 45.22 | 1.44% | 339,445 |
| Oct 9, 2026 | 45.30 | 45.51 | 44.54 | 44.58 | 44.58 | -1.98% | 157,825 |
| 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 |