29.78
price down icon1.00%   -0.30
 
loading

Global Ship Lease Inc Stock (GSL) Price History

The historical daily chart and data for Global Ship Lease Inc stock (GSL), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $29.78.
  • Global Ship Lease Inc all-time high stock price is $51.20, occurred on August 10, 2015.
  • The lowest Global Ship Lease Inc stock price recorded was $2.67 on March 19, 2020. Since then, Global Ship Lease Inc's stock price has risen over 1,015% to $29.78 now.
  • The 52-week high stock price for GSL is $30.98, representing a 4.02% increase from the current share price, occurred on August 06, 2025.
  • The 52-week low stock price for GSL is $17.73, indicating a -40.46% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Global Ship Lease Inc (GSL) stock in the beginning of 2024 was $23.25. The stock closed the year at $16.65, a loss of over -28.39% for the year.
The table below shows more information about GSL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $30.10 $29.38 $0.7181 305,314.0 -1.00%
Aug 21, 2025 $30.17 $29.77 $0.4049 325,619.0 +0.80%
Aug 20, 2025 $30.19 $29.65 $0.5399 322,089.0 -0.37%
Aug 19, 2025 $30.66 $29.84 $0.825 501,577.0 -2.63%
Aug 18, 2025 $30.78 $30.19 $0.59 322,943.0 +1.59%
Aug 15, 2025 $30.39 $30.15 $0.24 211,384.0 +0.00%
Aug 14, 2025 $30.64 $30.21 $0.43 295,648.0 -1.37%
Aug 13, 2025 $30.95 $30.58 $0.37 416,293.0 +0.07%
Aug 12, 2025 $30.79 $30.26 $0.5328 366,002.0 +1.89%
Aug 11, 2025 $30.34 $29.82 $0.5205 356,090.0 +0.70%
Aug 08, 2025 $30.54 $29.90 $0.64 389,112.0 -0.63%
Aug 07, 2025 $30.54 $29.85 $0.6862 496,411.0 -0.82%
Aug 06, 2025 $30.98 $29.51 $1.47 904,364.0 +4.05%
Aug 05, 2025 $29.67 $28.63 $1.04 744,775.0 +1.99%
Aug 04, 2025 $28.77 $28.24 $0.5325 366,844.0 +1.24%
Aug 01, 2025 $28.36 $27.82 $0.54 269,798.0 -0.98%
Jul 31, 2025 $28.78 $28.35 $0.43 371,618.0 -0.35%
Jul 30, 2025 $29.17 $28.62 $0.55 375,307.0 -1.24%
Jul 29, 2025 $29.14 $28.71 $0.4201 264,241.0 -0.41%
Jul 28, 2025 $29.11 $28.88 $0.231 168,941.0 +0.38%
Jul 25, 2025 $29.23 $28.80 $0.43 253,188.0 -0.58%
Jul 24, 2025 $29.23 $28.78 $0.45 387,758.0 +1.00%

Global Ship Lease Inc Stock (GSL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Global Ship Lease Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Ship Lease Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Global Ship Lease Inc Stock (GSL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $30.98 $27.82 $3.16 6,899,577.0 +4.42%
Jul, 2025 $29.23 $26.00 $3.23 6,525,516.0 +8.40%
Jun, 2025 $26.93 $24.51 $2.42 6,793,199.0 +5.88%
May, 2025 $26.65 $21.26 $5.39 9,036,186.0 +15.47%
Apr, 2025 $23.21 $17.73 $5.48 9,328,762.0 -5.82%
Mar, 2025 $24.09 $21.22 $2.87 8,380,746.0 +4.67%
Feb, 2025 $23.30 $20.84 $2.46 6,652,736.0 +1.16%
Jan, 2025 $22.87 $20.93 $1.94 6,094,276.0 -1.15%

Global Ship Lease Inc Stock (GSL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.94 $20.90 $2.04 6,752,758.0 +1.12%
Nov, 2024 $25.08 $21.31 $3.77 8,642,179.0 -10.02%
Oct, 2024 $26.50 $22.97 $3.53 6,245,849.0 -10.51%
Sep, 2024 $26.75 $22.39 $4.36 6,216,604.0 +6.26%
Aug, 2024 $27.48 $23.35 $4.13 8,483,800.0 -5.07%
Jul, 2024 $29.45 $24.53 $4.91 9,834,642.0 -8.23%
Jun, 2024 $30.32 $27.44 $2.88 10,974,993.0 -3.74%
May, 2024 $30.00 $22.33 $7.67 16,127,083.0 +31.41%
Apr, 2024 $23.05 $20.11 $2.95 8,851,637.0 +12.12%
Mar, 2024 $21.04 $18.75 $2.29 10,532,891.0 -0.25%
Feb, 2024 $21.77 $19.76 $2.01 8,380,725.0 -5.00%
Jan, 2024 $21.94 $19.70 $2.24 9,656,115.0 +8.07%

Global Ship Lease Inc Stock (GSL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.29 $17.69 $2.60 9,206,164.0 +7.54%
Nov, 2023 $18.43 $16.80 $1.63 10,265,445.0 +4.84%
Oct, 2023 $18.69 $17.23 $1.46 8,164,862.0 -4.14%
Sep, 2023 $19.55 $17.74 $1.81 7,178,573.0 -4.97%
Aug, 2023 $21.61 $18.41 $3.20 8,432,927.0 -10.07%
Jul, 2023 $21.83 $19.15 $2.68 7,740,026.0 +10.62%
Jun, 2023 $19.48 $17.26 $2.22 7,132,477.0 +12.66%
May, 2023 $19.51 $17.12 $2.39 11,485,468.0 -10.03%
Apr, 2023 $20.86 $17.85 $3.01 12,360,177.0 +2.13%
Mar, 2023 $21.15 $17.78 $3.37 14,865,989.0 -3.30%
Feb, 2023 $20.27 $18.13 $2.14 10,055,156.0 +4.59%
Jan, 2023 $18.56 $15.82 $2.74 9,212,327.0 +11.29%
$21.59
price up icon 2.27%
marine_shipping NMM
$46.81
price up icon 0.24%
$11.74
price up icon 3.25%
marine_shipping DAC
$93.55
price up icon 0.94%
marine_shipping ZIM
$14.37
price down icon 2.24%
$19.12
price up icon 0.74%
Cap:     |  Volume (24h):