Get the Stockscreener App
46.40
1.44%
0.66
After Hours:
46.40
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 September 04, 2026, is $46.40.
- 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 1,638% to $46.40 now.
- The 52-week high stock price for GSL is $46.50, representing a 0.22% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for GSL is $27.28, indicating a -41.21% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Global Ship Lease Inc (GSL) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.50 | $46.07 | $0.43 | 199,984.0 | +1.44% |
| Sep 03, 2026 | $46.00 | $45.20 | $0.80 | 319,645.0 | +1.35% |
| Sep 02, 2026 | $45.23 | $44.51 | $0.7201 | 209,269.0 | +1.46% |
| Sep 01, 2026 | $45.05 | $44.27 | $0.78 | 252,406.0 | -0.16% |
| Aug 31, 2026 | $44.99 | $44.10 | $0.8899 | 282,927.0 | +0.07% |
| Aug 28, 2026 | $45.30 | $44.30 | $1.00 | 241,352.0 | -1.04% |
| Aug 27, 2026 | $45.43 | $44.29 | $1.14 | 387,414.0 | +1.79% |
| Aug 26, 2026 | $45.12 | $44.05 | $1.07 | 394,332.0 | -2.43% |
| Aug 25, 2026 | $45.45 | $44.00 | $1.45 | 289,162.0 | +1.48% |
| Aug 24, 2026 | $44.80 | $43.63 | $1.17 | 334,588.0 | +1.85% |
| Aug 21, 2026 | $44.47 | $43.07 | $1.40 | 319,866.0 | +1.04% |
| Aug 20, 2026 | $44.00 | $43.25 | $0.75 | 283,122.0 | -0.23% |
| Aug 19, 2026 | $43.66 | $43.00 | $0.655 | 236,370.0 | +0.60% |
| Aug 18, 2026 | $43.59 | $42.89 | $0.7023 | 271,037.0 | -0.37% |
| Aug 17, 2026 | $43.48 | $42.42 | $1.06 | 343,785.0 | +2.87% |
| Aug 14, 2026 | $42.38 | $41.67 | $0.71 | 316,960.0 | +1.66% |
| Aug 13, 2026 | $42.48 | $41.47 | $1.01 | 638,253.0 | +0.58% |
| Aug 12, 2026 | $41.52 | $40.64 | $0.88 | 331,236.0 | +1.13% |
| Aug 11, 2026 | $41.90 | $40.12 | $1.78 | 694,594.0 | -2.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $46.50 | $44.27 | $2.23 | 1,181,288.0 | +4.15% |
| Aug, 2026 | $45.45 | $40.12 | $5.34 | 7,989,412.0 | +0.41% |
| Jul, 2026 | $44.69 | $37.53 | $7.16 | 5,922,486.0 | +18.01% |
| Jun, 2026 | $40.47 | $36.30 | $4.17 | 6,308,769.0 | +3.21% |
| May, 2026 | $42.70 | $36.15 | $6.55 | 7,836,234.0 | -9.83% |
| Apr, 2026 | $40.88 | $37.21 | $3.67 | 4,966,485.0 | +8.51% |
| Mar, 2026 | $41.40 | $35.77 | $5.63 | 10,284,769.0 | -9.37% |
| Feb, 2026 | $41.13 | $35.31 | $5.82 | 6,471,791.0 | +9.43% |
| Jan, 2026 | $38.14 | $34.15 | $3.99 | 6,549,652.0 | +7.13% |
Global Ship Lease Inc Stock (GSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.22 | $32.74 | $4.48 | 8,164,468.0 | -0.48% |
| Nov, 2025 | $35.59 | $30.68 | $4.91 | 8,297,929.0 | +11.35% |
| Oct, 2025 | $31.73 | $27.28 | $4.45 | 7,456,936.0 | +2.70% |
| Sep, 2025 | $33.08 | $30.00 | $3.08 | 6,286,837.0 | +2.16% |
| Aug, 2025 | $30.98 | $27.82 | $3.16 | 8,070,206.0 | +5.36% |
| 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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):