5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+6.77%
6 MONTH PERFORMANCE
+12.99%
YEAR-TO-DATE PERFORMANCE
+11.67%
1 YEAR PERFORMANCE
+47.33%
Global Ship Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.94 | $37.79 (-0.4%) | $37.94 | $37.09 | 312.43 K | $1.36 B |
| 06/25/2026 | $38.63 | $38.09 (-1.4%) | $39.00 | $37.88 | 235.90 K | $1.37 B |
| 06/24/2026 | $38.83 | $38.69 (-0.36%) | $39.10 | $38.39 | 283.83 K | $1.39 B |
| 06/23/2026 | $38.19 | $39.04 (2.23%) | $39.42 | $38.07 | 285.65 K | $1.40 B |
| 06/22/2026 | $37.88 | $38.32 (1.16%) | $38.88 | $37.84 | 403.44 K | $1.38 B |
| 06/18/2026 | $37.90 | $37.89 (-0.03%) | $38.23 | $37.34 | 369.50 K | $1.36 B |
| 06/17/2026 | $38.96 | $37.98 (-2.52%) | $39.17 | $37.80 | 252.00 K | $1.37 B |
| 06/16/2026 | $39.37 | $38.78 (-1.5%) | $39.51 | $38.54 | 299.71 K | $1.40 B |
| 06/15/2026 | $40.07 | $39.34 (-1.82%) | $40.47 | $39.21 | 346.31 K | $1.42 B |
| 06/12/2026 | $38.82 | $40.07 (3.22%) | $40.07 | $38.78 | 256.41 K | $1.44 B |
| 06/11/2026 | $38.34 | $38.68 (0.89%) | $38.92 | $38.34 | 174.04 K | $1.39 B |
| 06/10/2026 | $38.39 | $38.13 (-0.68%) | $39.07 | $38.07 | 261.45 K | $1.37 B |
| 06/09/2026 | $38.21 | $38.56 (0.92%) | $38.62 | $37.98 | 267.27 K | $1.39 B |
| 06/08/2026 | $38.48 | $37.84 (-1.66%) | $38.48 | $37.55 | 303.70 K | $1.36 B |
| 06/05/2026 | $37.14 | $38.13 (2.67%) | $38.62 | $37.14 | 336.93 K | $1.37 B |
| 06/04/2026 | $37.51 | $37.92 (1.09%) | $38.25 | $37.51 | 296.98 K | $1.36 B |
| 06/03/2026 | $37.28 | $37.53 (0.67%) | $38.08 | $37.23 | 378.75 K | $1.35 B |
| 06/02/2026 | $37.98 | $37.57 (-1.08%) | $38.19 | $37.51 | 328.44 K | $1.35 B |
| 06/01/2026 | $36.45 | $37.93 (4.06%) | $38.06 | $36.30 | 451.65 K | $1.36 B |
| 05/29/2026 | $36.46 | $36.43 (-0.08%) | $36.69 | $36.15 | 351.57 K | $1.31 B |
| 05/28/2026 | $36.79 | $36.46 (-0.9%) | $38.32 | $36.27 | 576.06 K | $1.31 B |
| 05/27/2026 | $37.36 | $36.74 (-1.66%) | $37.60 | $36.44 | 579.88 K | $1.32 B |
| 05/26/2026 | $38.01 | $37.54 (-1.24%) | $38.74 | $37.24 | 599.33 K | $1.35 B |
| 05/22/2026 | $39.17 | $38.02 (-2.94%) | $39.97 | $37.39 | 877.92 K | $1.37 B |
| 05/21/2026 | $41.38 | $40.94 (-1.06%) | $41.75 | $40.90 | 339.21 K | $1.47 B |
| 05/20/2026 | $40.74 | $41.44 (1.72%) | $41.64 | $40.58 | 330.50 K | $1.49 B |
| 05/19/2026 | $41.20 | $40.29 (-2.21%) | $41.20 | $40.12 | 260.75 K | $1.45 B |
| 05/18/2026 | $41.02 | $41.31 (0.71%) | $41.55 | $40.72 | 515.21 K | $1.49 B |
| 05/15/2026 | $41.16 | $40.86 (-0.73%) | $41.70 | $40.73 | 286.08 K | $1.47 B |
| 05/14/2026 | $41.30 | $41.38 (0.19%) | $41.74 | $40.90 | 250.80 K | $1.49 B |
| 05/13/2026 | $41.97 | $41.25 (-1.72%) | $42.08 | $40.92 | 292.40 K | $1.48 B |
| 05/12/2026 | $41.55 | $41.79 (0.58%) | $41.97 | $41.10 | 355.90 K | $1.50 B |
| 05/11/2026 | $42.42 | $41.78 (-1.51%) | $42.70 | $41.51 | 279.12 K | $1.50 B |
| 05/08/2026 | $41.80 | $42.29 (1.17%) | $42.66 | $41.74 | 278.80 K | $1.52 B |
| 05/07/2026 | $41.71 | $41.53 (-0.43%) | $42.06 | $41.29 | 400.21 K | $1.49 B |
| 05/06/2026 | $41.70 | $41.61 (-0.22%) | $42.14 | $41.06 | 444.61 K | $1.50 B |
| 05/05/2026 | $40.10 | $41.50 (3.49%) | $41.72 | $40.10 | 523.80 K | $1.49 B |
| 05/04/2026 | $40.25 | $39.75 (-1.24%) | $40.50 | $39.73 | 243.75 K | $1.43 B |
| 05/01/2026 | $40.49 | $40.57 (0.2%) | $40.70 | $40.00 | 242.30 K | $1.46 B |
| 04/30/2026 | $40.49 | $40.40 (-0.22%) | $40.88 | $40.10 | 250.40 K | $1.45 B |
| 04/29/2026 | $39.32 | $39.43 (0.28%) | $39.69 | $38.80 | 187.60 K | $1.42 B |
| 04/28/2026 | $39.45 | $39.66 (0.53%) | $39.98 | $39.00 | 283.15 K | $1.43 B |
| 04/27/2026 | $38.73 | $39.15 (1.08%) | $39.35 | $38.68 | 407.51 K | $1.41 B |
| 04/24/2026 | $38.08 | $38.54 (1.21%) | $38.54 | $37.60 | 216.93 K | $1.39 B |
| 04/23/2026 | $38.40 | $37.65 (-1.95%) | $38.50 | $37.60 | 152.60 K | $1.35 B |
| 04/22/2026 | $37.75 | $38.22 (1.25%) | $38.27 | $37.28 | 353.06 K | $1.37 B |
| 04/21/2026 | $38.59 | $37.35 (-3.21%) | $38.76 | $37.32 | 218.32 K | $1.34 B |
| 04/20/2026 | $38.86 | $38.54 (-0.82%) | $39.00 | $38.26 | 198.06 K | $1.39 B |
| 04/17/2026 | $39.56 | $38.95 (-1.54%) | $40.00 | $38.85 | 323.60 K | $1.40 B |
| 04/16/2026 | $38.80 | $39.22 (1.08%) | $39.40 | $38.60 | 283.56 K | $1.41 B |
| 04/15/2026 | $39.18 | $38.91 (-0.69%) | $39.44 | $38.66 | 176.30 K | $1.40 B |
| 04/14/2026 | $39.10 | $38.80 (-0.77%) | $39.33 | $38.77 | 217.30 K | $1.40 B |
| 04/13/2026 | $38.32 | $38.95 (1.64%) | $38.97 | $38.13 | 251.32 K | $1.40 B |
| 04/10/2026 | $38.26 | $38.32 (0.16%) | $38.74 | $38.03 | 175.66 K | $1.38 B |
| 04/09/2026 | $38.92 | $38.27 (-1.67%) | $39.20 | $37.91 | 266.20 K | $1.38 B |
| 04/08/2026 | $38.27 | $38.91 (1.67%) | $39.04 | $38.27 | 185.14 K | $1.40 B |
| 04/07/2026 | $38.69 | $37.90 (-2.04%) | $39.00 | $37.74 | 184.33 K | $1.36 B |
| 04/06/2026 | $38.40 | $38.93 (1.38%) | $38.95 | $38.01 | 300.05 K | $1.40 B |
| 04/02/2026 | $37.21 | $38.41 (3.22%) | $38.44 | $37.21 | 187.55 K | $1.38 B |
| 04/01/2026 | $37.58 | $37.64 (0.16%) | $38.13 | $37.32 | 280.85 K | $1.35 B |
| 03/31/2026 | $36.38 | $37.23 (2.34%) | $37.30 | $36.24 | 344.31 K | $1.34 B |
| 03/30/2026 | $37.00 | $35.96 (-2.81%) | $37.13 | $35.77 | 378.92 K | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
