NYSE : GSL.PRB
Global Ship Lease, Inc. — Price history
Greece
Last price 26.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Ship Lease, Inc. (GSL.PRB) closed at 26.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.37 | 26.84 | 26.12 | 26.84 | 7,763 | +1.78% |
| 2026-10-29 | 26.38 | 26.49 | 26.3 | 26.37 | 1,911 | +0.38% |
| 2026-10-28 | 26.3 | 26.43 | 26.25 | 26.27 | 2,023 | -0.20% |
| 2026-10-27 | 26.37 | 26.37 | 26.24 | 26.323 | 4,113 | +0.39% |
| 2026-10-26 | 26.35 | 26.35 | 26.21 | 26.22 | 3,231 | -0.91% |
| 2026-10-23 | 26.3 | 26.48 | 26.2 | 26.46 | 4,042 | +0.49% |
| 2026-10-22 | 26.5 | 26.5 | 26.33 | 26.33 | 1,118 | -0.53% |
| 2026-10-21 | 26.39 | 26.49 | 26.2 | 26.47 | 3,761 | +0.19% |
| 2026-10-20 | 26.34 | 26.49 | 26.13 | 26.42 | 3,340 | +0.66% |
| 2026-10-19 | 26.5 | 26.5 | 26.1 | 26.246 | 10,302 | -0.85% |
| 2026-10-16 | 26.36 | 26.49 | 26.11 | 26.47 | 3,442 | +0.68% |
| 2026-10-15 | 26.5 | 26.5 | 26.159 | 26.29 | 7,668 | -0.49% |
| 2026-10-14 | 26.39 | 26.49 | 26.093 | 26.42 | 2,879 | +0.61% |
| 2026-10-13 | 26.22 | 26.46 | 26.121 | 26.26 | 5,868 | +0.69% |
| 2026-10-12 | 26.3 | 26.3 | 26.07 | 26.08 | 3,124 | -0.27% |
| 2026-10-09 | 26.07 | 26.255 | 26.04 | 26.15 | 1,225 | +0.42% |
| 2026-10-08 | 26.04 | 26.47 | 26.04 | 26.04 | 4,094 | -0.19% |
| 2026-10-07 | 26.11 | 26.13 | 26.032 | 26.09 | 6,145 | +0.15% |
| 2026-10-06 | 26.13 | 26.13 | 26.05 | 26.05 | 9,669 | -0.31% |
| 2026-10-05 | 26.13 | 26.13 | 26.06 | 26.13 | 3,152 | -0.08% |
| 2026-10-02 | 26.11 | 26.455 | 26.11 | 26.152 | 9,045 | -0.26% |
| 2026-10-01 | 26.03 | 26.43 | 26.03 | 26.22 | 4,390 | +0.73% |
| 2026-09-30 | 26.04 | 26.25 | 26.03 | 26.03 | 5,388 | -0.23% |
| 2026-09-29 | 26 | 26.78 | 26 | 26.09 | 7,695 | +0.35% |
| 2026-09-28 | 26.3 | 26.44 | 26 | 26 | 6,129 | -1.51% |
| 2026-09-25 | 26.31 | 26.5 | 26.3 | 26.398 | 4,305 | -0.01% |
| 2026-09-24 | 26.57 | 26.57 | 26.3 | 26.4 | 5,549 | +0.67% |
| 2026-09-23 | 26.94 | 26.94 | 26.77 | 26.77 | 3,489 | -0.63% |
| 2026-09-22 | 27.13 | 27.15 | 26.902 | 26.94 | 3,007 | -0.22% |
| 2026-09-21 | 26.92 | 27.15 | 26.8 | 27 | 5,150 | +0.79% |
| 2026-09-18 | 26.73 | 26.915 | 26.73 | 26.789 | 4,385 | +0.22% |
| 2026-09-17 | 26.8 | 27.1 | 26.65 | 26.73 | 3,825 | +0.16% |
| 2026-09-16 | 26.6 | 27.13 | 26.6 | 26.686 | 9,983 | +0.49% |
| 2026-09-15 | 26.6 | 26.6 | 26.5 | 26.555 | 3,772 | -0.06% |
| 2026-09-14 | 26.5 | 26.64 | 26.48 | 26.57 | 5,020 | +0.25% |
| 2026-09-11 | 26.51 | 26.6 | 26.2 | 26.503 | 11,355 | -0.37% |
| 2026-09-10 | 26.81 | 26.81 | 26.6 | 26.6 | 6,456 | -0.56% |
| 2026-09-09 | 26.82 | 26.82 | 26.74 | 26.75 | 4,712 | -0.15% |
| 2026-09-08 | 26.72 | 26.82 | 26.72 | 26.79 | 6,431 | +0.26% |
| 2026-09-04 | 26.75 | 26.823 | 26.72 | 26.72 | 6,073 | -0.07% |
| 2026-09-03 | 26.68 | 26.74 | 26.68 | 26.74 | 2,390 | +0.22% |
| 2026-09-02 | 26.64 | 26.68 | 26.566 | 26.68 | 3,635 | -0.08% |
| 2026-09-01 | 26.8 | 26.812 | 26.521 | 26.702 | 11,496 | -0.37% |
| 2026-08-31 | 26.68 | 26.8 | 26.5 | 26.8 | 19,197 | +0.48% |
| 2026-08-28 | 26.723 | 26.84 | 26.65 | 26.671 | 14,838 | -0.55% |
| 2026-08-27 | 26.98 | 26.98 | 26.7 | 26.82 | 9,433 | -0.46% |
| 2026-08-26 | 26.93 | 26.95 | 26.754 | 26.945 | 2,185 | +0.54% |
| 2026-08-25 | 26.73 | 26.89 | 26.7 | 26.8 | 6,763 | +0.39% |
| 2026-08-24 | 26.81 | 26.81 | 26.66 | 26.695 | 3,677 | -0.22% |
| 2026-08-21 | 26.74 | 26.78 | 26.73 | 26.755 | 3,753 | +0.05% |
| 2026-08-20 | 26.87 | 26.87 | 26.741 | 26.741 | 3,294 | -0.44% |
| 2026-08-19 | 26.72 | 26.86 | 26.7 | 26.86 | 11,185 | +0.60% |
| 2026-08-18 | 26.85 | 26.85 | 26.7 | 26.7 | 9,153 | -0.11% |
| 2026-08-17 | 26.84 | 26.9 | 26.73 | 26.73 | 3,158 | -0.19% |
| 2026-08-14 | 26.76 | 27.08 | 26.76 | 26.78 | 3,090 | +0.15% |
| 2026-08-13 | 26.9 | 27.09 | 26.71 | 26.74 | 15,890 | -0.78% |
| 2026-08-12 | 26.984 | 27.04 | 26.89 | 26.95 | 2,352 | +0.26% |
| 2026-08-11 | 26.96 | 26.96 | 26.76 | 26.88 | 11,423 | +0.11% |
| 2026-08-10 | 26.92 | 27.028 | 26.84 | 26.85 | 5,147 | -0.67% |
| 2026-08-07 | 27.02 | 27.175 | 26.918 | 27.03 | 7,145 | +0.48% |
| 2026-08-06 | 26.9 | 27.015 | 26.85 | 26.9 | 2,973 | +0.00% |
| 2026-08-05 | 27.17 | 27.17 | 26.75 | 26.9 | 4,815 | -1.10% |
| 2026-08-04 | 27.08 | 27.3 | 26.96 | 27.2 | 4,379 | +0.29% |
| 2026-08-03 | 27.3 | 27.3 | 26.85 | 27.12 | 3,948 | -0.18% |
| 2026-07-31 | 26.91 | 27.17 | 26.9 | 27.17 | 13,234 | +0.97% |
| 2026-07-30 | 26.98 | 27.07 | 26.9 | 26.91 | 5,159 | -0.26% |
| 2026-07-29 | 26.93 | 27.16 | 26.877 | 26.98 | 4,826 | +0.19% |
| 2026-07-28 | 27 | 27.39 | 26.865 | 26.93 | 3,423 | -0.44% |
| 2026-07-27 | 27.21 | 27.29 | 26.892 | 27.05 | 10,955 | -0.59% |
| 2026-07-24 | 27.28 | 27.39 | 26.839 | 27.21 | 4,357 | +0.29% |
| 2026-07-23 | 27.21 | 27.282 | 27.1 | 27.13 | 6,867 | -0.37% |
| 2026-07-22 | 27.3 | 27.31 | 27.2 | 27.23 | 9,256 | -0.30% |
| 2026-07-21 | 27.11 | 27.367 | 27.11 | 27.312 | 2,833 | +0.39% |
| 2026-07-20 | 27.25 | 27.4 | 27.096 | 27.205 | 10,046 | -0.13% |
| 2026-07-17 | 27.1 | 27.24 | 26.765 | 27.24 | 625 | +0.52% |
| 2026-07-16 | 26.99 | 27.25 | 26.99 | 27.1 | 1,936 | +0.18% |
| 2026-07-15 | 27.055 | 27.25 | 27.03 | 27.05 | 2,912 | -0.73% |
| 2026-07-14 | 27.14 | 27.25 | 26.85 | 27.25 | 8,678 | +0.04% |
| 2026-07-13 | 27.1 | 27.24 | 26.71 | 27.24 | 4,929 | +0.07% |
| 2026-07-10 | 26.94 | 27.22 | 26.928 | 27.22 | 3,076 | +1.42% |
| 2026-07-09 | 26.95 | 26.98 | 26.716 | 26.84 | 7,986 | +0.07% |
| 2026-07-08 | 26.73 | 26.99 | 26.7 | 26.82 | 12,035 | -0.19% |
| 2026-07-07 | 26.83 | 26.9 | 26.751 | 26.87 | 4,826 | +0.39% |
| 2026-07-06 | 26.78 | 26.83 | 26.65 | 26.765 | 5,108 | +0.36% |
| 2026-07-02 | 26.86 | 26.86 | 26.65 | 26.669 | 5,990 | -0.29% |
| 2026-07-01 | 26.87 | 27.1 | 26.65 | 26.745 | 7,556 | +0.36% |
| 2026-06-30 | 26.65 | 26.92 | 26.65 | 26.65 | 30,831 | +0.00% |
| 2026-06-29 | 26.87 | 26.92 | 26.65 | 26.65 | 4,021 | -0.76% |
| 2026-06-26 | 27.08 | 27.08 | 26.65 | 26.854 | 8,557 | +0.76% |
| 2026-06-25 | 27.18 | 27.5 | 26.65 | 26.65 | 3,468 | -1.59% |
| 2026-06-24 | 27.18 | 27.18 | 27.02 | 27.08 | 4,297 | +0.81% |
| 2026-06-23 | 27.47 | 27.48 | 27.4 | 27.41 | 4,235 | -0.22% |
| 2026-06-22 | 27.36 | 27.47 | 27.36 | 27.47 | 5,859 | +0.13% |
| 2026-06-18 | 27.31 | 27.46 | 27.31 | 27.435 | 1,772 | +0.50% |
| 2026-06-17 | 27.11 | 27.5 | 27.1 | 27.3 | 12,262 | +0.28% |
| 2026-06-16 | 27.26 | 27.382 | 27.16 | 27.225 | 4,244 | +0.28% |
| 2026-06-15 | 27.28 | 27.28 | 27.003 | 27.15 | 4,114 | +0.10% |
| 2026-06-12 | 26.95 | 27.3 | 26.95 | 27.122 | 1,844 | +0.66% |
| 2026-06-11 | 27.1 | 27.1 | 26.945 | 26.945 | 1,502 | +0.06% |
| 2026-06-10 | 27.05 | 27.05 | 26.9 | 26.93 | 10,361 | -0.44% |
| 2026-06-09 | 26.66 | 27.05 | 26.66 | 27.05 | 3,092 | +0.74% |
| 2026-06-08 | 27.232 | 27.232 | 26.85 | 26.85 | 1,443 | -0.15% |
| 2026-06-05 | 26.65 | 26.89 | 26.65 | 26.89 | 2,019 | +0.86% |
| 2026-06-04 | 26.65 | 26.762 | 26.65 | 26.66 | 12,480 | +1.29% |
| 2026-06-03 | 26.75 | 26.75 | 26.32 | 26.32 | 11,457 | -1.50% |
| 2026-06-02 | 26.73 | 26.84 | 26.675 | 26.72 | 2,189 | +0.07% |
| 2026-06-01 | 26.95 | 26.95 | 26.66 | 26.7 | 13,092 | -1.04% |
| 2026-05-29 | 26.85 | 26.98 | 26.85 | 26.98 | 3,299 | -0.07% |
| 2026-05-28 | 27.17 | 27.17 | 27 | 27 | 3,484 | -0.31% |
| 2026-05-27 | 27.1 | 27.19 | 27 | 27.085 | 3,542 | -0.06% |
| 2026-05-26 | 27.02 | 27.12 | 27 | 27.1 | 7,794 | -0.15% |
| 2026-05-22 | 26.95 | 27.22 | 26.95 | 27.14 | 12,416 | -0.10% |
| 2026-05-21 | 26.98 | 27.49 | 26.98 | 27.168 | 7,870 | +0.96% |
| 2026-05-20 | 27.002 | 27.06 | 26.9 | 26.91 | 5,443 | -0.54% |
| 2026-05-19 | 27.05 | 27.375 | 27.01 | 27.055 | 8,408 | -0.77% |
| 2026-05-18 | 27.03 | 27.264 | 26.93 | 27.264 | 1,921 | +1.02% |
| 2026-05-15 | 27.03 | 27.2 | 26.99 | 26.99 | 3,306 | +0.19% |
| 2026-05-14 | 26.91 | 27.145 | 26.9 | 26.94 | 2,459 | -0.14% |
| 2026-05-13 | 27.34 | 27.36 | 26.9 | 26.977 | 1,151 | -1.00% |
| 2026-05-12 | 27.36 | 27.36 | 26.9 | 27.25 | 7,804 | +0.02% |