5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
+14.78%
YEAR-TO-DATE PERFORMANCE
+11.67%
1 YEAR PERFORMANCE
+60.37%
Global Ship Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.97 | $41.25 (-1.72%) | $42.08 | $40.92 | 256.57 K | $1.47 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 | $1.49 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 | $1.41 B |
| 04/28/2026 | $39.45 | $39.66 (0.53%) | $39.98 | $39.00 | 283.15 K | $1.42 B |
| 04/27/2026 | $38.73 | $39.15 (1.08%) | $39.35 | $38.68 | 407.51 K | $1.40 B |
| 04/24/2026 | $38.08 | $38.54 (1.21%) | $38.54 | $37.60 | 216.93 K | $1.38 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 | $1.38 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 | $1.39 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 | $1.37 B |
| 04/09/2026 | $38.92 | $38.27 (-1.67%) | $39.20 | $37.91 | 266.20 K | $1.37 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 |
| 03/27/2026 | $37.52 | $36.65 (-2.32%) | $37.90 | $36.59 | 372.62 K | $1.31 B |
| 03/26/2026 | $38.20 | $38.09 (-0.29%) | $38.95 | $37.93 | 303.54 K | $1.37 B |
| 03/25/2026 | $39.82 | $38.49 (-3.34%) | $39.82 | $38.36 | 290.00 K | $1.38 B |
| 03/24/2026 | $38.30 | $39.45 (3%) | $39.52 | $38.23 | 381.44 K | $1.42 B |
| 03/23/2026 | $38.18 | $38.23 (0.13%) | $38.47 | $37.50 | 367.65 K | $1.37 B |
| 03/20/2026 | $38.68 | $37.80 (-2.28%) | $38.68 | $37.54 | 1.09 M | $1.36 B |
| 03/19/2026 | $37.80 | $38.72 (2.43%) | $38.76 | $37.50 | 364.70 K | $1.39 B |
| 03/18/2026 | $38.35 | $38.37 (0.05%) | $38.98 | $38.31 | 376.73 K | $1.38 B |
| 03/17/2026 | $38.00 | $38.14 (0.37%) | $38.55 | $37.94 | 399.00 K | $1.37 B |
| 03/16/2026 | $37.68 | $37.82 (0.37%) | $38.17 | $37.65 | 463.12 K | $1.36 B |
| 03/13/2026 | $37.56 | $37.17 (-1.04%) | $37.69 | $36.97 | 359.41 K | $1.33 B |
| 03/12/2026 | $38.30 | $37.42 (-2.3%) | $38.34 | $37.29 | 371.76 K | $1.34 B |
| 03/11/2026 | $39.40 | $38.67 (-1.85%) | $39.64 | $38.35 | 315.59 K | $1.39 B |
| 03/10/2026 | $39.51 | $39.63 (0.3%) | $40.13 | $38.98 | 454.98 K | $1.42 B |
| 03/09/2026 | $38.58 | $39.15 (1.48%) | $39.21 | $37.69 | 669.51 K | $1.40 B |
| 03/06/2026 | $37.86 | $38.81 (2.51%) | $39.45 | $37.53 | 639.76 K | $1.39 B |
| 03/05/2026 | $38.80 | $38.52 (-0.72%) | $39.75 | $36.67 | 923.01 K | $1.38 B |
| 03/04/2026 | $39.91 | $40.22 (0.78%) | $40.52 | $39.41 | 543.60 K | $1.44 B |
| 03/03/2026 | $39.95 | $40.15 (0.5%) | $40.63 | $38.87 | 420.63 K | $1.44 B |
| 03/02/2026 | $40.97 | $41.10 (0.32%) | $41.40 | $39.86 | 603.90 K | $1.47 B |
| 02/27/2026 | $40.49 | $41.08 (1.46%) | $41.13 | $40.48 | 496.21 K | $1.47 B |
| 02/26/2026 | $39.95 | $40.41 (1.15%) | $40.66 | $39.63 | 403.52 K | $1.44 B |
| 02/25/2026 | $39.28 | $39.89 (1.55%) | $39.91 | $38.79 | 448.52 K | $1.43 B |
| 02/24/2026 | $38.95 | $39.18 (0.59%) | $39.33 | $38.50 | 485.12 K | $1.40 B |
| 02/23/2026 | $40.19 | $39.48 (-1.77%) | $40.34 | $39.30 | 418.69 K | $1.41 B |
| 02/20/2026 | $39.05 | $40.26 (3.1%) | $40.37 | $39.05 | 379.70 K | $1.44 B |
| 02/19/2026 | $38.95 | $39.23 (0.72%) | $39.30 | $38.64 | 273.63 K | $1.40 B |
| 02/18/2026 | $39.00 | $39.02 (0.05%) | $39.17 | $38.58 | 267.73 K | $1.40 B |
| 02/17/2026 | $38.44 | $38.85 (1.07%) | $39.02 | $38.15 | 368.65 K | $1.39 B |
| 02/13/2026 | $37.20 | $38.15 (2.55%) | $38.15 | $37.06 | 261.62 K | $1.36 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.
