Global Ship Lease, Inc. GSL
43.05 USD -0.32 (-0.74%)
Regular-session close
43.05 0.00 0.00%
After hours · Nov 13, 6:10 PM ET
42.78 Day range 43.80
33.15 52-week range 46.40
- YTD
- +22.86%
- 1 year
- +26.28%
GSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.72 | 43.80 | 42.78 | 43.05 | -0.32 | -0.74% | 161,603 |
| Nov 12, 2026 | 42.63 | 43.54 | 42.40 | 43.37 | +0.72 | +1.69% | 292,400 |
| Nov 11, 2026 | 42.86 | 42.98 | 42.08 | 42.65 | +0.36 | +0.85% | 339,000 |
| Nov 10, 2026 | 40.85 | 42.36 | 40.57 | 42.29 | +1.08 | +2.62% | 319,000 |
| Nov 9, 2026 | 41.65 | 41.79 | 40.05 | 41.21 | +2.18 | +5.59% | 490,200 |
| Nov 6, 2026 | 39.20 | 39.45 | 38.75 | 39.03 | +0.36 | +0.93% | 278,700 |
| Nov 5, 2026 | 40.50 | 40.52 | 38.52 | 38.67 | -1.46 | -3.64% | 361,700 |
| Nov 4, 2026 | 40.59 | 40.71 | 39.82 | 40.13 | -0.16 | -0.40% | 285,100 |
| Nov 3, 2026 | 40.23 | 40.50 | 39.87 | 40.29 | +0.06 | +0.15% | 237,100 |
| Nov 2, 2026 | 41.66 | 41.83 | 40.15 | 40.23 | -1.51 | -3.62% | 289,600 |
| Oct 30, 2026 | 42.19 | 42.33 | 41.30 | 41.74 | -0.58 | -1.37% | 272,800 |
| Oct 29, 2026 | 42.38 | 42.43 | 41.81 | 42.32 | +0.10 | +0.24% | 150,300 |
| Oct 28, 2026 | 42.64 | 43.26 | 41.90 | 42.22 | +0.03 | +0.07% | 201,200 |
| Oct 27, 2026 | 41.96 | 42.36 | 41.80 | 42.19 | +0.20 | +0.48% | 210,100 |
| Oct 26, 2026 | 42.04 | 42.58 | 41.89 | 41.99 | +0.14 | +0.33% | 154,100 |
| Oct 23, 2026 | 41.30 | 42.04 | 41.02 | 41.85 | +0.45 | +1.09% | 199,800 |
| Oct 22, 2026 | 41.50 | 41.73 | 41.03 | 41.40 | -0.43 | -1.03% | 213,200 |
| Oct 21, 2026 | 41.67 | 42.27 | 41.39 | 41.83 | +0.61 | +1.48% | 195,400 |
| Oct 20, 2026 | 40.51 | 41.28 | 40.28 | 41.22 | +0.42 | +1.03% | 338,400 |
| Oct 19, 2026 | 41.68 | 41.84 | 40.28 | 40.80 | -0.52 | -1.26% | 361,500 |
| Oct 16, 2026 | 42.54 | 42.58 | 41.14 | 41.32 | -0.68 | -1.62% | 314,100 |
| Oct 15, 2026 | 43.01 | 43.01 | 41.79 | 42.00 | -1.15 | -2.67% | 396,200 |
| Oct 14, 2026 | 45.15 | 45.15 | 42.30 | 43.15 | -2.04 | -4.51% | 614,500 |
| Oct 13, 2026 | 45.65 | 45.65 | 44.75 | 45.19 | -0.03 | -0.07% | 223,400 |
| Oct 12, 2026 | 45.03 | 46.20 | 44.88 | 45.22 | +0.64 | +1.44% | 339,400 |
| Oct 9, 2026 | 45.30 | 45.51 | 44.54 | 44.58 | -0.90 | -1.98% | 157,900 |
| Oct 8, 2026 | 45.21 | 45.58 | 44.74 | 45.48 | +0.76 | +1.70% | 328,500 |
| Oct 7, 2026 | 45.25 | 45.62 | 44.66 | 44.72 | -0.78 | -1.71% | 334,600 |
| Oct 6, 2026 | 45.50 | 45.55 | 44.89 | 45.50 | -0.36 | -0.78% | 294,900 |
| Oct 5, 2026 | 45.91 | 46.12 | 44.50 | 45.86 | +0.07 | +0.15% | 379,600 |
| Oct 2, 2026 | 45.36 | 45.88 | 45.06 | 45.79 | +0.35 | +0.77% | 329,900 |
| Oct 1, 2026 | 43.89 | 45.54 | 43.75 | 45.44 | +1.30 | +2.95% | 242,800 |
| Sep 30, 2026 | 44.61 | 45.03 | 44.04 | 44.14 | +0.11 | +0.25% | 300,200 |
| Sep 29, 2026 | 43.79 | 44.33 | 43.25 | 44.03 | +0.30 | +0.69% | 290,700 |
| Sep 28, 2026 | 44.70 | 44.70 | 43.61 | 43.73 | -0.60 | -1.35% | 387,800 |
| Sep 25, 2026 | 44.23 | 44.36 | 43.40 | 44.33 | +0.22 | +0.50% | 296,600 |
| Sep 24, 2026 | 44.29 | 45.00 | 44.06 | 44.11 | -0.43 | -0.97% | 384,500 |
| Sep 23, 2026 | 44.80 | 44.89 | 44.11 | 44.54 | -0.30 | -0.67% | 356,700 |
| Sep 22, 2026 | 45.02 | 45.69 | 44.39 | 44.84 | -0.75 | -1.65% | 492,000 |
| Sep 21, 2026 | 45.50 | 46.34 | 45.02 | 45.59 | -0.25 | -0.55% | 270,600 |
| Sep 18, 2026 | 46.09 | 46.16 | 45.70 | 45.84 | -0.29 | -0.63% | 303,500 |
| Sep 17, 2026 | 45.94 | 46.57 | 45.19 | 46.13 | +0.73 | +1.61% | 293,100 |
| Sep 16, 2026 | 45.50 | 45.89 | 45.17 | 45.40 | -0.23 | -0.50% | 209,500 |
| Sep 15, 2026 | 45.79 | 45.98 | 45.24 | 45.63 | -0.11 | -0.24% | 216,500 |
| Sep 14, 2026 | 45.90 | 45.90 | 44.93 | 45.74 | -0.08 | -0.17% | 231,500 |
| Sep 11, 2026 | 45.60 | 46.05 | 45.46 | 45.82 | +0.28 | +0.61% | 173,000 |
| Sep 10, 2026 | 45.25 | 45.57 | 44.78 | 45.54 | +0.52 | +1.16% | 244,500 |
| Sep 9, 2026 | 44.71 | 45.12 | 44.28 | 45.02 | +0.31 | +0.69% | 277,700 |
| Sep 8, 2026 | 46.15 | 46.19 | 44.67 | 44.71 | -1.69 | -3.64% | 394,100 |
| Sep 4, 2026 | 46.22 | 46.50 | 46.07 | 46.40 | +0.66 | +1.44% | 207,000 |
| Sep 3, 2026 | 45.47 | 46.00 | 45.20 | 45.74 | +0.61 | +1.35% | 319,800 |
| Sep 2, 2026 | 44.59 | 45.23 | 44.51 | 45.13 | +0.65 | +1.46% | 209,500 |
| Sep 1, 2026 | 44.57 | 45.05 | 44.27 | 44.48 | -0.07 | -0.16% | 252,400 |
| Aug 31, 2026 | 44.50 | 44.99 | 44.10 | 44.55 | +0.03 | +0.07% | 282,900 |
| Aug 28, 2026 | 44.57 | 45.30 | 44.30 | 44.52 | -0.47 | -1.04% | 241,400 |
| Aug 27, 2026 | 44.30 | 45.43 | 44.29 | 44.99 | +0.79 | +1.79% | 387,400 |
| Aug 26, 2026 | 44.93 | 45.12 | 44.05 | 44.20 | -1.10 | -2.43% | 394,300 |
| Aug 25, 2026 | 44.57 | 45.45 | 44.00 | 45.30 | +0.66 | +1.48% | 289,200 |
| Aug 24, 2026 | 44.06 | 44.80 | 43.63 | 44.64 | +0.81 | +1.85% | 334,600 |
| Aug 21, 2026 | 43.07 | 44.47 | 43.07 | 43.83 | +0.45 | +1.04% | 339,400 |
| Aug 20, 2026 | 43.50 | 44.00 | 43.25 | 43.38 | -0.10 | -0.23% | 297,100 |
| Aug 19, 2026 | 43.49 | 43.66 | 43.00 | 43.48 | +0.26 | +0.60% | 240,300 |
| Aug 18, 2026 | 43.45 | 43.59 | 42.89 | 43.22 | -0.16 | -0.37% | 300,700 |
| Aug 17, 2026 | 42.50 | 43.48 | 42.42 | 43.38 | +1.21 | +2.87% | 343,900 |
| Aug 14, 2026 | 41.81 | 42.38 | 41.67 | 42.17 | +0.69 | +1.66% | 317,000 |
65 days, newest first. Daily bars as drawn on the GSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.