5 DAY PERFORMANCE
-15.52%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
+18.51%
YEAR-TO-DATE PERFORMANCE
+39.62%
1 YEAR PERFORMANCE
+38.48%
Global Ship Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $36.48 | $36.49 (0.03%) | $37.22 | $36.38 | 669.92 K | $1.31 B |
| 12/05/2025 | $36.26 | $36.18 (-0.22%) | $36.50 | $36.04 | 323.30 K | $1.29 B |
| 12/04/2025 | $36.20 | $36.26 (0.17%) | $36.67 | $36.14 | 363.61 K | $1.29 B |
| 12/03/2025 | $36.00 | $36.08 (0.22%) | $36.45 | $35.93 | 350.61 K | $1.28 B |
| 12/02/2025 | $35.75 | $35.86 (0.31%) | $35.88 | $35.26 | 770.90 K | $1.28 B |
| 12/01/2025 | $35.22 | $35.66 (1.25%) | $35.91 | $35.22 | 560.95 K | $1.27 B |
| 11/28/2025 | $35.25 | $35.11 (-0.4%) | $35.49 | $35.05 | 169.54 K | $1.25 B |
| 11/26/2025 | $35.25 | $35.05 (-0.57%) | $35.55 | $34.92 | 314.60 K | $1.25 B |
| 11/25/2025 | $34.98 | $35.15 (0.49%) | $35.27 | $34.41 | 411.78 K | $1.25 B |
| 11/24/2025 | $33.50 | $34.57 (3.19%) | $34.65 | $33.26 | 418.50 K | $1.23 B |
| 11/21/2025 | $33.16 | $33.54 (1.15%) | $33.61 | $32.87 | 393.90 K | $1.19 B |
| 11/20/2025 | $34.95 | $33.77 (-3.38%) | $35.21 | $33.74 | 496.30 K | $1.20 B |
| 11/19/2025 | $35.08 | $34.70 (-1.08%) | $35.50 | $34.64 | 455.16 K | $1.24 B |
| 11/18/2025 | $34.57 | $35.19 (1.79%) | $35.37 | $34.25 | 471.75 K | $1.25 B |
| 11/17/2025 | $34.51 | $34.71 (0.58%) | $35.59 | $34.30 | 795.87 K | $1.24 B |
| 11/14/2025 | $33.80 | $34.51 (2.1%) | $34.70 | $33.17 | 319.60 K | $1.23 B |
| 11/13/2025 | $34.39 | $34.09 (-0.87%) | $34.84 | $33.99 | 306.61 K | $1.21 B |
| 11/12/2025 | $34.25 | $34.35 (0.29%) | $34.69 | $33.96 | 535.02 K | $1.22 B |
| 11/11/2025 | $34.81 | $34.23 (-1.67%) | $34.81 | $33.92 | 461.66 K | $1.22 B |
| 11/10/2025 | $33.03 | $34.66 (4.93%) | $34.77 | $32.47 | 1.10 M | $1.23 B |
| 11/07/2025 | $31.80 | $31.68 (-0.38%) | $31.83 | $31.26 | 321.73 K | $1.13 B |
| 11/06/2025 | $31.55 | $31.80 (0.79%) | $32.28 | $31.25 | 366.23 K | $1.13 B |
| 11/05/2025 | $31.00 | $31.82 (2.65%) | $31.94 | $30.96 | 250.63 K | $1.13 B |
| 11/04/2025 | $31.25 | $31.04 (-0.67%) | $31.37 | $30.68 | 404.10 K | $1.11 B |
| 11/03/2025 | $31.55 | $31.53 (-0.06%) | $31.83 | $31.36 | 325.43 K | $1.12 B |
| 10/31/2025 | $30.80 | $31.53 (2.37%) | $31.73 | $30.58 | 406.84 K | $1.12 B |
| 10/30/2025 | $30.40 | $30.66 (0.86%) | $30.67 | $30.30 | 246.70 K | $1.09 B |
| 10/29/2025 | $30.03 | $30.51 (1.6%) | $30.70 | $30.03 | 468.20 K | $1.09 B |
| 10/28/2025 | $29.33 | $30.12 (2.69%) | $30.41 | $29.33 | 448.03 K | $1.07 B |
| 10/27/2025 | $28.78 | $29.15 (1.29%) | $29.34 | $28.76 | 326.70 K | $1.04 B |
| 10/24/2025 | $28.50 | $28.47 (-0.11%) | $28.80 | $28.13 | 348.50 K | $1.01 B |
| 10/23/2025 | $28.30 | $28.55 (0.88%) | $28.63 | $28.11 | 216.70 K | $1.02 B |
| 10/22/2025 | $28.08 | $28.10 (0.07%) | $28.28 | $27.81 | 236.25 K | $1.00 B |
| 10/21/2025 | $28.32 | $28.00 (-1.13%) | $28.47 | $27.95 | 259.55 K | $997.14 M |
| 10/20/2025 | $28.52 | $28.26 (-0.91%) | $28.96 | $28.16 | 266.54 K | $1.01 B |
| 10/17/2025 | $28.28 | $28.44 (0.57%) | $28.64 | $28.16 | 256.21 K | $1.01 B |
| 10/16/2025 | $28.66 | $28.33 (-1.15%) | $29.12 | $28.22 | 325.14 K | $1.01 B |
| 10/15/2025 | $28.09 | $28.40 (1.1%) | $28.70 | $28.05 | 394.98 K | $1.01 B |
| 10/14/2025 | $27.50 | $27.83 (1.2%) | $27.94 | $27.28 | 424.91 K | $991.08 M |
| 10/13/2025 | $27.89 | $27.78 (-0.39%) | $28.11 | $27.73 | 376.93 K | $989.30 M |
| 10/10/2025 | $28.35 | $27.41 (-3.32%) | $28.70 | $27.29 | 405.28 K | $976.12 M |
| 10/09/2025 | $28.60 | $28.35 (-0.87%) | $28.92 | $28.23 | 324.69 K | $1.01 B |
| 10/08/2025 | $29.36 | $28.66 (-2.38%) | $29.46 | $28.55 | 391.16 K | $1.02 B |
| 10/07/2025 | $29.87 | $29.22 (-2.18%) | $29.99 | $29.10 | 356.22 K | $1.04 B |
| 10/06/2025 | $30.92 | $29.92 (-3.23%) | $30.92 | $29.83 | 337.60 K | $1.07 B |
| 10/03/2025 | $30.61 | $30.53 (-0.26%) | $30.72 | $30.31 | 211.83 K | $1.09 B |
| 10/02/2025 | $30.85 | $30.56 (-0.94%) | $30.92 | $30.49 | 196.80 K | $1.09 B |
| 10/01/2025 | $30.52 | $30.66 (0.46%) | $30.84 | $30.15 | 239.44 K | $1.09 B |
| 09/30/2025 | $30.90 | $30.70 (-0.65%) | $31.07 | $30.46 | 335.76 K | $1.09 B |
| 09/29/2025 | $31.95 | $30.92 (-3.22%) | $31.95 | $30.56 | 463.97 K | $1.10 B |
| 09/26/2025 | $32.01 | $31.88 (-0.41%) | $32.20 | $31.80 | 185.91 K | $1.14 B |
| 09/25/2025 | $31.91 | $31.84 (-0.22%) | $31.93 | $31.44 | 298.80 K | $1.13 B |
| 09/24/2025 | $32.40 | $32.05 (-1.08%) | $32.49 | $31.95 | 193.80 K | $1.14 B |
| 09/23/2025 | $32.00 | $32.32 (1%) | $32.49 | $32.00 | 269.80 K | $1.15 B |
| 09/22/2025 | $31.90 | $32.13 (0.72%) | $32.20 | $31.88 | 206.90 K | $1.14 B |
| 09/19/2025 | $32.94 | $31.86 (-3.28%) | $32.94 | $31.83 | 563.60 K | $1.13 B |
| 09/18/2025 | $32.49 | $33.06 (1.75%) | $33.08 | $32.41 | 254.20 K | $1.18 B |
| 09/17/2025 | $31.98 | $32.47 (1.53%) | $32.66 | $31.91 | 252.84 K | $1.16 B |
| 09/16/2025 | $32.61 | $31.96 (-1.99%) | $32.64 | $31.89 | 285.44 K | $1.14 B |
| 09/15/2025 | $32.20 | $32.53 (1.02%) | $33.05 | $32.18 | 351.90 K | $1.16 B |
| 09/12/2025 | $31.85 | $31.93 (0.25%) | $32.45 | $31.85 | 429.83 K | $1.14 B |
| 09/11/2025 | $31.40 | $31.96 (1.78%) | $31.97 | $31.00 | 291.40 K | $1.14 B |
| 09/10/2025 | $31.57 | $31.29 (-0.89%) | $31.68 | $31.11 | 387.92 K | $1.11 B |
| 09/09/2025 | $31.70 | $31.65 (-0.16%) | $31.78 | $31.45 | 189.70 K | $1.13 B |
| 09/08/2025 | $31.39 | $31.67 (0.89%) | $31.75 | $31.29 | 287.85 K | $1.13 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.
