5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+11.67%
1 YEAR PERFORMANCE
+31.40%
Global Ship Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $43.07 | $43.83 (1.76%) | $44.47 | $43.07 | 339.40 K | $1.58 B |
| 08/20/2026 | $43.50 | $43.38 (-0.28%) | $44.00 | $43.25 | 297.17 K | $1.56 B |
| 08/19/2026 | $43.49 | $43.48 (-0.02%) | $43.66 | $43.00 | 240.35 K | $1.57 B |
| 08/18/2026 | $43.45 | $43.22 (-0.53%) | $43.59 | $42.89 | 300.70 K | $1.56 B |
| 08/17/2026 | $42.50 | $43.38 (2.07%) | $43.48 | $42.42 | 344.09 K | $1.56 B |
| 08/14/2026 | $41.81 | $42.17 (0.86%) | $42.38 | $41.67 | 317.07 K | $1.52 B |
| 08/13/2026 | $41.58 | $41.48 (-0.24%) | $42.48 | $41.47 | 638.41 K | $1.49 B |
| 08/12/2026 | $40.96 | $41.24 (0.68%) | $41.52 | $40.64 | 331.26 K | $1.49 B |
| 08/11/2026 | $41.75 | $40.78 (-2.32%) | $41.90 | $40.12 | 696.72 K | $1.47 B |
| 08/10/2026 | $43.27 | $41.88 (-3.21%) | $43.27 | $41.71 | 386.51 K | $1.51 B |
| 08/07/2026 | $42.80 | $42.44 (-0.84%) | $43.30 | $41.70 | 502.81 K | $1.53 B |
| 08/06/2026 | $43.03 | $42.80 (-0.53%) | $43.44 | $42.14 | 629.78 K | $1.54 B |
| 08/05/2026 | $43.28 | $42.69 (-1.36%) | $43.53 | $41.98 | 410.26 K | $1.54 B |
| 08/04/2026 | $43.99 | $43.45 (-1.23%) | $44.17 | $43.21 | 416.15 K | $1.56 B |
| 08/03/2026 | $44.22 | $44.04 (-0.41%) | $44.28 | $43.46 | 283.30 K | $1.58 B |
| 07/31/2026 | $44.54 | $44.34 (-0.45%) | $44.69 | $43.72 | 241.60 K | $1.60 B |
| 07/30/2026 | $43.80 | $44.47 (1.53%) | $44.58 | $43.19 | 263.65 K | $1.60 B |
| 07/29/2026 | $43.50 | $43.34 (-0.37%) | $43.92 | $43.05 | 205.61 K | $1.56 B |
| 07/28/2026 | $43.19 | $43.60 (0.95%) | $43.60 | $42.73 | 294.70 K | $1.57 B |
| 07/27/2026 | $43.18 | $43.14 (-0.09%) | $43.89 | $42.92 | 293.23 K | $1.55 B |
| 07/24/2026 | $43.02 | $43.61 (1.37%) | $43.89 | $43.02 | 332.05 K | $1.57 B |
| 07/23/2026 | $41.89 | $43.02 (2.7%) | $43.12 | $41.89 | 293.70 K | $1.55 B |
| 07/22/2026 | $42.30 | $42.06 (-0.57%) | $42.50 | $41.94 | 266.95 K | $1.51 B |
| 07/21/2026 | $41.39 | $42.05 (1.59%) | $42.29 | $41.00 | 300.36 K | $1.51 B |
| 07/20/2026 | $40.56 | $41.10 (1.33%) | $41.45 | $40.48 | 256.55 K | $1.48 B |
| 07/17/2026 | $41.38 | $40.16 (-2.95%) | $41.38 | $40.16 | 368.90 K | $1.44 B |
| 07/16/2026 | $41.14 | $41.63 (1.19%) | $42.01 | $41.14 | 313.80 K | $1.50 B |
| 07/15/2026 | $41.42 | $41.14 (-0.68%) | $41.45 | $40.69 | 240.22 K | $1.48 B |
| 07/14/2026 | $41.00 | $41.24 (0.59%) | $41.64 | $40.90 | 307.42 K | $1.48 B |
| 07/13/2026 | $40.42 | $40.81 (0.96%) | $40.95 | $40.42 | 228.90 K | $1.47 B |
| 07/10/2026 | $39.53 | $40.06 (1.34%) | $40.30 | $39.53 | 243.36 K | $1.44 B |
| 07/09/2026 | $39.81 | $39.44 (-0.93%) | $39.82 | $38.66 | 441.15 K | $1.42 B |
| 07/08/2026 | $39.32 | $39.84 (1.32%) | $39.86 | $39.00 | 251.90 K | $1.43 B |
| 07/07/2026 | $39.17 | $38.96 (-0.54%) | $39.44 | $38.89 | 181.90 K | $1.40 B |
| 07/06/2026 | $38.21 | $38.99 (2.04%) | $39.43 | $38.00 | 268.10 K | $1.40 B |
| 07/02/2026 | $38.34 | $38.11 (-0.6%) | $38.93 | $38.06 | 201.42 K | $1.37 B |
| 07/01/2026 | $37.60 | $37.78 (0.48%) | $38.40 | $37.53 | 201.23 K | $1.36 B |
| 06/30/2026 | $37.74 | $37.60 (-0.37%) | $38.00 | $37.15 | 300.85 K | $1.35 B |
| 06/29/2026 | $37.83 | $37.74 (-0.24%) | $37.89 | $37.36 | 249.50 K | $1.36 B |
| 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 |
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.
