NYSE : GSL

Global Ship Lease, Inc. — Price history

Industrials · Marine Shipping · Greece

Last price 41.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.50B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Global Ship Lease, Inc. (GSL) closed at 41.74 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	42.19	42.33	41.3	41.74	272,801	-1.37%
2026-10-29	42.38	42.43	41.81	42.32	150,319	+0.24%
2026-10-28	42.64	43.26	41.9	42.22	201,213	+0.07%
2026-10-27	41.96	42.36	41.8	42.19	210,073	+0.48%
2026-10-26	42.04	42.575	41.89	41.99	154,137	+0.33%
2026-10-23	41.3	42.04	41.02	41.85	199,835	+1.09%
2026-10-22	41.5	41.73	41.025	41.4	213,223	-1.03%
2026-10-21	41.67	42.273	41.39	41.83	195,429	+1.48%
2026-10-20	40.51	41.28	40.28	41.22	338,424	+1.03%
2026-10-19	41.68	41.84	40.28	40.8	361,493	-1.26%
2026-10-16	42.54	42.58	41.14	41.32	313,731	-1.62%
2026-10-15	43.01	43.01	41.785	42	393,740	-2.67%
2026-10-14	45.15	45.15	42.3	43.15	609,739	-4.51%
2026-10-13	45.65	45.65	44.75	45.19	223,424	-0.07%
2026-10-12	45.03	46.2	44.88	45.22	339,445	+1.44%
2026-10-09	45.3	45.51	44.54	44.58	157,825	-1.98%
2026-10-08	45.21	45.58	44.741	45.48	328,535	+1.70%
2026-10-07	45.25	45.62	44.66	44.72	334,555	-1.71%
2026-10-06	45.5	45.55	44.89	45.5	294,912	-0.78%
2026-10-05	45.91	46.12	44.5	45.86	379,148	+0.15%
2026-10-02	45.36	45.88	45.065	45.79	306,774	+0.77%
2026-10-01	43.89	45.54	43.75	45.44	242,539	+2.95%
2026-09-30	44.61	45.03	44.04	44.14	259,162	+0.25%
2026-09-29	43.79	44.325	43.25	44.03	290,680	+0.69%
2026-09-28	44.7	44.7	43.61	43.73	375,325	-1.35%
2026-09-25	44.23	44.36	43.4	44.33	288,147	+0.50%
2026-09-24	44.29	45	44.06	44.11	384,496	-0.97%
2026-09-23	44.8	44.885	44.11	44.54	348,625	-0.67%
2026-09-22	45.02	45.69	44.39	44.84	481,781	-1.65%
2026-09-21	45.5	46.339	45.02	45.59	270,565	-0.55%
2026-09-18	46.09	46.16	45.7	45.84	302,506	-0.63%
2026-09-17	45.94	46.57	45.19	46.13	283,459	+1.61%
2026-09-16	45.5	45.89	45.17	45.4	209,495	-0.50%
2026-09-15	45.79	45.98	45.242	45.63	216,484	-0.24%
2026-09-14	45.9	45.9	44.925	45.74	231,506	-0.17%
2026-09-11	45.6	46.05	45.46	45.82	164,338	+0.61%
2026-09-10	45.25	45.57	44.783	45.54	244,461	+1.16%
2026-09-09	44.71	45.12	44.276	45.02	271,282	+0.69%
2026-09-08	46.15	46.19	44.67	44.71	385,792	-3.64%
2026-09-04	46.22	46.5	46.07	46.4	199,986	+1.44%
2026-09-03	45.47	46	45.2	45.74	319,644	+1.35%
2026-09-02	44.59	45.23	44.51	45.13	209,269	+1.46%
2026-09-01	44.57	45.05	44.27	44.48	252,378	-0.16%
2026-08-31	44.5	44.99	44.1	44.55	282,927	+0.07%
2026-08-28	44.57	45.3	44.3	44.52	241,252	-1.04%
2026-08-27	44.3	45.43	44.29	44.99	387,378	+1.79%
2026-08-26	44.93	45.12	44.05	44.2	394,250	-2.43%
2026-08-25	44.57	45.45	44	45.3	288,950	+1.48%
2026-08-24	44.06	44.8	43.63	44.64	334,568	+1.85%
2026-08-21	43.07	44.47	43.07	43.83	319,864	+2.51%
2026-08-20	43.5	44	43.25	43.38	283,105	-0.23%
2026-08-19	43.49	43.655	43	43.48	240,350	+0.60%
2026-08-18	43.45	43.592	42.89	43.22	300,664	-0.37%
2026-08-17	42.5	43.48	42.421	43.38	344,092	+2.87%
2026-08-14	41.81	42.38	41.67	42.17	317,073	+1.66%
2026-08-13	41.58	42.48	41.47	41.48	638,406	+0.58%
2026-08-12	40.96	41.52	40.64	41.24	331,261	+1.13%
2026-08-11	41.75	41.9	40.115	40.78	696,716	-2.63%
2026-08-10	43.27	43.27	41.706	41.88	386,513	-1.32%
2026-08-07	42.8	43.3	41.703	42.44	502,807	-0.84%
2026-08-06	43.03	43.44	42.14	42.8	629,775	+0.26%
2026-08-05	43.28	43.525	41.98	42.69	410,262	-1.75%
2026-08-04	43.99	44.17	43.207	43.45	416,149	-1.34%
2026-08-03	44.22	44.28	43.46	44.04	283,296	-0.68%
2026-07-31	44.54	44.69	43.72	44.34	241,599	-0.29%
2026-07-30	43.8	44.58	43.185	44.47	263,654	+2.61%
2026-07-29	43.5	43.915	43.05	43.34	205,608	-0.60%
2026-07-28	43.19	43.6	42.73	43.6	294,686	+1.07%
2026-07-27	43.18	43.89	42.918	43.14	293,228	-1.08%
2026-07-24	43.02	43.89	43.02	43.61	332,045	+1.37%
2026-07-23	41.89	43.124	41.89	43.02	293,660	+2.28%
2026-07-22	42.3	42.499	41.94	42.06	266,954	+0.02%
2026-07-21	41.39	42.29	41	42.05	300,363	+2.31%
2026-07-20	40.56	41.45	40.483	41.1	256,552	+2.34%
2026-07-17	41.38	41.38	40.16	40.16	368,897	-3.53%
2026-07-16	41.14	42.01	41.14	41.63	313,768	+1.19%
2026-07-15	41.42	41.45	40.69	41.14	240,217	-0.24%
2026-07-14	41	41.64	40.9	41.24	307,416	+1.05%
2026-07-13	40.42	40.95	40.42	40.81	228,902	+1.87%
2026-07-10	39.53	40.3	39.53	40.06	243,356	+1.57%
2026-07-09	39.81	39.815	38.66	39.44	441,148	-1.00%
2026-07-08	39.32	39.86	39	39.84	251,851	+2.26%
2026-07-07	39.17	39.44	38.89	38.96	181,881	-0.08%
2026-07-06	38.21	39.433	38	38.99	268,079	+2.31%
2026-07-02	38.34	38.93	38.06	38.11	201,422	+0.87%
2026-07-01	37.6	38.4	37.526	37.78	201,233	+0.48%
2026-06-30	37.74	38	37.15	37.6	300,846	-0.37%
2026-06-29	37.83	37.885	37.36	37.74	249,484	-0.13%
2026-06-26	37.94	37.94	37.09	37.79	312,430	-0.79%
2026-06-25	38.63	39	37.875	38.09	235,862	-1.55%
2026-06-24	38.83	39.1	38.39	38.69	283,832	-0.90%
2026-06-23	38.19	39.42	38.07	39.04	285,647	+1.88%
2026-06-22	37.88	38.88	37.84	38.32	403,441	+1.13%
2026-06-18	37.9	38.23	37.34	37.89	369,462	-0.24%
2026-06-17	38.96	39.175	37.8	37.98	252,004	-2.06%
2026-06-16	39.37	39.505	38.54	38.78	299,709	-1.42%
2026-06-15	40.07	40.47	39.21	39.34	346,310	-1.82%
2026-06-12	38.82	40.07	38.78	40.07	256,407	+3.59%
2026-06-11	38.34	38.92	38.34	38.68	174,041	+1.44%
2026-06-10	38.39	39.07	38.07	38.13	261,450	-1.12%
2026-06-09	38.21	38.62	37.98	38.56	267,269	+1.90%
2026-06-08	38.48	38.48	37.55	37.84	303,653	-0.76%
2026-06-05	37.14	38.62	37.14	38.13	336,927	+0.55%
2026-06-04	37.51	38.25	37.51	37.92	296,975	+1.04%
2026-06-03	37.28	38.08	37.23	37.53	378,749	-0.11%
2026-06-02	37.98	38.19	37.51	37.57	328,437	-0.95%
2026-06-01	36.45	38.06	36.3	37.93	451,646	+4.12%
2026-05-29	36.46	36.69	36.148	36.43	351,573	-0.08%
2026-05-28	36.79	38.32	36.27	36.46	576,063	-0.76%
2026-05-27	37.36	37.6	36.44	36.74	579,880	-2.13%
2026-05-26	38.01	38.74	37.24	37.54	599,331	-1.26%
2026-05-22	39.17	39.97	37.39	38.02	877,919	-5.69%
2026-05-21	41.38	41.75	40.9	40.94	339,205	-1.21%
2026-05-20	40.74	41.64	40.575	41.44	330,475	+2.85%
2026-05-19	41.2	41.2	40.12	40.29	260,751	-2.47%
2026-05-18	41.02	41.55	40.715	41.31	515,208	+1.10%
2026-05-15	41.16	41.7	40.73	40.86	286,082	-1.26%
2026-05-14	41.3	41.74	40.903	41.38	250,755	+0.32%
2026-05-13	41.97	42.078	40.92	41.25	292,402	-1.29%
2026-05-12	41.55	41.965	41.1	41.79	355,860	+0.02%