Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
36.18
-0.08 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
36.20
+0.02 (0.06%)
After-hours: Dec 5, 2025, 7:00 PM EST
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.26 | 36.50 | 36.04 | 36.18 | 36.18 | -0.22% | 322,974 |
| Dec 4, 2025 | 36.20 | 36.67 | 36.14 | 36.26 | 36.26 | 0.50% | 362,802 |
| Dec 3, 2025 | 36.00 | 36.45 | 35.93 | 36.08 | 36.08 | 0.61% | 349,726 |
| Dec 2, 2025 | 35.75 | 35.88 | 35.26 | 35.86 | 35.86 | 0.56% | 766,673 |
| Dec 1, 2025 | 35.22 | 35.91 | 35.22 | 35.66 | 35.66 | 1.57% | 560,847 |
| Nov 28, 2025 | 35.25 | 35.49 | 35.05 | 35.11 | 35.11 | 0.17% | 169,080 |
| Nov 26, 2025 | 35.25 | 35.55 | 34.92 | 35.05 | 35.05 | -0.28% | 314,589 |
| Nov 25, 2025 | 34.98 | 35.27 | 34.41 | 35.15 | 35.15 | 1.68% | 405,251 |
| Nov 24, 2025 | 33.50 | 34.65 | 33.26 | 34.57 | 34.57 | 3.07% | 416,065 |
| Nov 21, 2025 | 33.16 | 33.61 | 32.87 | 33.54 | 33.54 | -0.68% | 393,877 |
| Nov 20, 2025 | 34.95 | 35.21 | 33.74 | 33.77 | 33.15 | -2.68% | 495,895 |
| Nov 19, 2025 | 35.08 | 35.50 | 34.64 | 34.70 | 34.06 | -1.39% | 455,162 |
| Nov 18, 2025 | 34.57 | 35.37 | 34.25 | 35.19 | 34.54 | 1.38% | 471,748 |
| Nov 17, 2025 | 34.51 | 35.59 | 34.30 | 34.71 | 34.07 | 0.58% | 795,873 |
| Nov 14, 2025 | 33.80 | 34.70 | 33.17 | 34.51 | 33.87 | 1.23% | 319,602 |
| Nov 13, 2025 | 34.39 | 34.84 | 33.99 | 34.09 | 33.46 | -0.76% | 306,614 |
| Nov 12, 2025 | 34.25 | 34.69 | 33.96 | 34.35 | 33.71 | 0.35% | 535,020 |
| Nov 11, 2025 | 34.81 | 34.81 | 33.92 | 34.23 | 33.60 | -1.24% | 461,659 |
| Nov 10, 2025 | 33.03 | 34.77 | 32.47 | 34.66 | 34.02 | 9.41% | 1,096,256 |
| Nov 7, 2025 | 31.80 | 31.83 | 31.26 | 31.68 | 31.09 | -0.38% | 321,734 |
| Nov 6, 2025 | 31.55 | 32.28 | 31.25 | 31.80 | 31.21 | -0.06% | 366,226 |
| Nov 5, 2025 | 31.00 | 31.94 | 30.96 | 31.82 | 31.23 | 2.51% | 250,630 |
| Nov 4, 2025 | 31.25 | 31.37 | 30.68 | 31.04 | 30.47 | -1.55% | 404,067 |
| Nov 3, 2025 | 31.55 | 31.83 | 31.36 | 31.53 | 30.95 | - | 325,434 |
| Oct 31, 2025 | 30.80 | 31.73 | 30.58 | 31.53 | 30.95 | 2.84% | 406,838 |
| Oct 30, 2025 | 30.40 | 30.67 | 30.30 | 30.66 | 30.09 | 0.49% | 246,682 |
| Oct 29, 2025 | 30.03 | 30.70 | 30.03 | 30.51 | 29.95 | 1.29% | 468,200 |
| Oct 28, 2025 | 29.33 | 30.41 | 29.33 | 30.12 | 29.56 | 3.33% | 448,030 |
| Oct 27, 2025 | 28.78 | 29.34 | 28.76 | 29.15 | 28.61 | 2.39% | 326,675 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.13 | 28.47 | 27.94 | -0.28% | 348,471 |
| Oct 23, 2025 | 28.30 | 28.63 | 28.11 | 28.55 | 28.02 | 1.60% | 216,660 |
| Oct 22, 2025 | 28.08 | 28.28 | 27.81 | 28.10 | 27.58 | 0.36% | 236,247 |
| Oct 21, 2025 | 28.32 | 28.47 | 27.95 | 28.00 | 27.48 | -0.92% | 259,551 |
| Oct 20, 2025 | 28.52 | 28.96 | 28.16 | 28.26 | 27.74 | -0.63% | 266,540 |
| Oct 17, 2025 | 28.28 | 28.64 | 28.16 | 28.44 | 27.91 | 0.39% | 256,213 |
| Oct 16, 2025 | 28.66 | 29.12 | 28.22 | 28.33 | 27.81 | -0.25% | 325,139 |
| Oct 15, 2025 | 28.09 | 28.70 | 28.05 | 28.40 | 27.87 | 2.05% | 394,977 |
| Oct 14, 2025 | 27.50 | 27.94 | 27.28 | 27.83 | 27.31 | 0.18% | 424,912 |
| Oct 13, 2025 | 27.89 | 28.11 | 27.73 | 27.78 | 27.27 | 1.35% | 376,928 |
| Oct 10, 2025 | 28.35 | 28.70 | 27.29 | 27.41 | 26.90 | -3.32% | 405,276 |
| Oct 9, 2025 | 28.60 | 28.92 | 28.23 | 28.35 | 27.83 | -1.08% | 324,685 |
| Oct 8, 2025 | 29.36 | 29.46 | 28.55 | 28.66 | 28.13 | -1.92% | 391,162 |
| Oct 7, 2025 | 29.87 | 29.99 | 29.10 | 29.22 | 28.68 | -2.34% | 356,217 |
| Oct 6, 2025 | 30.92 | 30.92 | 29.83 | 29.92 | 29.37 | -2.00% | 337,557 |
| Oct 3, 2025 | 30.61 | 30.72 | 30.31 | 30.53 | 29.96 | -0.10% | 211,833 |
| Oct 2, 2025 | 30.85 | 30.92 | 30.49 | 30.56 | 29.99 | -0.33% | 196,785 |
| Oct 1, 2025 | 30.52 | 30.84 | 30.15 | 30.66 | 30.09 | -0.13% | 239,439 |
| Sep 30, 2025 | 30.90 | 31.07 | 30.46 | 30.70 | 30.13 | -0.71% | 335,755 |
| Sep 29, 2025 | 31.95 | 31.95 | 30.56 | 30.92 | 30.35 | -3.01% | 463,966 |
| Sep 26, 2025 | 32.01 | 32.20 | 31.80 | 31.88 | 31.29 | 0.13% | 185,908 |