Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.14	38.62	37.14	38.13	38.13	0.55%	336,416
Jun 4, 2026	37.51	38.25	37.51	37.92	37.92	1.04%	293,798
Jun 3, 2026	37.28	38.08	37.23	37.53	37.53	-0.11%	378,706
Jun 2, 2026	37.98	38.19	37.51	37.57	37.57	-0.95%	295,857
Jun 1, 2026	36.45	38.06	36.30	37.93	37.93	4.12%	450,468
May 29, 2026	36.46	36.69	36.15	36.43	36.43	-0.08%	350,713
May 28, 2026	36.79	38.32	36.27	36.46	36.46	-0.76%	564,994
May 27, 2026	37.36	37.60	36.44	36.74	36.74	-2.13%	576,671
May 26, 2026	38.01	38.74	37.24	37.54	37.54	-1.26%	589,425
May 22, 2026	39.17	39.97	37.39	38.02	38.02	-5.69%	854,115
May 21, 2026	41.38	41.75	40.90	40.94	40.32	-1.21%	328,493
May 20, 2026	40.74	41.64	40.58	41.44	40.81	2.85%	330,475
May 19, 2026	41.20	41.20	40.12	40.29	39.67	-2.47%	260,752
May 18, 2026	41.02	41.55	40.72	41.31	40.68	1.10%	515,208
May 15, 2026	41.16	41.70	40.73	40.86	40.24	-1.26%	286,082
May 14, 2026	41.30	41.74	40.90	41.38	40.75	0.32%	250,756
May 13, 2026	41.97	42.08	40.92	41.25	40.62	-1.29%	292,402
May 12, 2026	41.55	41.97	41.10	41.79	41.15	0.02%	355,860
May 11, 2026	42.42	42.70	41.51	41.78	41.14	-1.21%	279,116
May 8, 2026	41.80	42.66	41.74	42.29	41.64	1.83%	278,750
May 7, 2026	41.71	42.06	41.29	41.53	40.90	-0.19%	400,210
May 6, 2026	41.70	42.14	41.06	41.61	40.97	0.27%	444,610
May 5, 2026	40.10	41.72	40.10	41.50	40.87	4.40%	523,790
May 4, 2026	40.25	40.50	39.73	39.75	39.14	-2.02%	243,749
May 1, 2026	40.49	40.70	40.00	40.57	39.95	0.42%	242,301
Apr 30, 2026	40.49	40.88	40.10	40.40	39.78	2.46%	250,360
Apr 29, 2026	39.32	39.69	38.80	39.43	38.83	-0.58%	187,594
Apr 28, 2026	39.45	39.98	39.00	39.66	39.05	1.30%	283,152
Apr 27, 2026	38.73	39.35	38.68	39.15	38.55	1.58%	407,513
Apr 24, 2026	38.08	38.54	37.60	38.54	37.95	2.36%	216,928
Apr 23, 2026	38.40	38.50	37.60	37.65	37.08	-1.49%	152,575
Apr 22, 2026	37.75	38.27	37.28	38.22	37.64	2.33%	353,059
Apr 21, 2026	38.59	38.76	37.32	37.35	36.78	-3.09%	218,323
Apr 20, 2026	38.86	39.00	38.26	38.54	37.95	-1.05%	198,060
Apr 17, 2026	39.56	40.00	38.85	38.95	38.36	-0.69%	323,553
Apr 16, 2026	38.80	39.40	38.60	39.22	38.62	0.80%	283,562
Apr 15, 2026	39.18	39.44	38.66	38.91	38.32	0.28%	176,256
Apr 14, 2026	39.10	39.33	38.77	38.80	38.21	-0.39%	217,286
Apr 13, 2026	38.32	38.97	38.13	38.95	38.36	1.64%	251,318
Apr 10, 2026	38.26	38.74	38.03	38.32	37.73	0.13%	175,655
Apr 9, 2026	38.92	39.20	37.91	38.27	37.69	-1.64%	266,175
Apr 8, 2026	38.27	39.04	38.27	38.91	38.32	2.66%	185,140
Apr 7, 2026	38.69	39.00	37.74	37.90	37.32	-2.65%	184,333
Apr 6, 2026	38.40	38.95	38.01	38.93	38.34	1.35%	300,048
Apr 2, 2026	37.21	38.44	37.21	38.41	37.82	2.05%	187,546
Apr 1, 2026	37.58	38.13	37.32	37.64	37.07	1.10%	280,849
Mar 31, 2026	36.38	37.30	36.24	37.23	36.66	3.53%	344,307
Mar 30, 2026	37.00	37.13	35.77	35.96	35.41	-1.88%	378,920
Mar 27, 2026	37.52	37.90	36.59	36.65	36.09	-3.78%	372,619
Mar 26, 2026	38.20	38.95	37.93	38.09	37.51	-1.04%	303,541