5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+9.44%
Global Ship Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.51 | $23.46 (-0.21%) | $23.65 | $23.20 | 353,708 | $834.30 M |
| 03/11/2025 | $22.97 | $23.38 (1.78%) | $23.40 | $22.85 | 478,300 | $827.92 M |
| 03/10/2025 | $23.24 | $22.79 (-1.94%) | $23.28 | $22.51 | 416,434 | $807.03 M |
| 03/07/2025 | $23.31 | $23.43 (0.51%) | $24.09 | $23.22 | 533,907 | $829.69 M |
| 03/06/2025 | $22.95 | $23.28 (1.44%) | $23.29 | $22.60 | 880,771 | $824.38 M |
| 03/05/2025 | $22.78 | $23.06 (1.23%) | $23.68 | $22.47 | 1.01 M | $816.59 M |
| 03/04/2025 | $21.19 | $21.32 (0.61%) | $21.48 | $20.82 | 471,349 | $754.97 M |
| 03/03/2025 | $21.85 | $21.33 (-2.38%) | $21.96 | $21.23 | 407,928 | $755.33 M |
| 02/28/2025 | $21.93 | $21.83 (-0.46%) | $22.21 | $21.70 | 667,207 | $773.03 M |
| 02/27/2025 | $22.30 | $22.06 (-1.08%) | $22.36 | $21.85 | 580,632 | $781.18 M |
| 02/26/2025 | $21.98 | $22.35 (1.68%) | $22.60 | $21.98 | 535,200 | $791.45 M |
| 02/25/2025 | $22.21 | $21.96 (-1.13%) | $22.50 | $21.88 | 404,897 | $777.64 M |
| 02/24/2025 | $22.23 | $22.27 (0.18%) | $22.49 | $21.90 | 370,572 | $788.62 M |
| 02/21/2025 | $23.07 | $22.66 (-1.78%) | $23.14 | $22.54 | 582,131 | $802.43 M |
| 02/20/2025 | $22.96 | $23.07 (0.48%) | $23.27 | $22.76 | 428,632 | $816.94 M |
| 02/19/2025 | $22.85 | $23.06 (0.92%) | $23.30 | $22.70 | 546,511 | $816.59 M |
| 02/18/2025 | $22.79 | $22.77 (-0.09%) | $23.03 | $22.68 | 498,700 | $806.32 M |
| 02/14/2025 | $22.81 | $22.62 (-0.83%) | $22.92 | $22.40 | 292,100 | $801.01 M |
| 02/13/2025 | $22.47 | $22.50 (0.13%) | $22.69 | $22.30 | 307,700 | $796.76 M |
| 02/12/2025 | $22.10 | $22.42 (1.45%) | $22.48 | $22.03 | 223,863 | $793.93 M |
| 02/11/2025 | $21.91 | $22.19 (1.28%) | $22.30 | $21.86 | 300,860 | $785.78 M |
| 02/10/2025 | $21.76 | $21.94 (0.83%) | $22.10 | $21.67 | 221,600 | $776.93 M |
| 02/07/2025 | $21.70 | $21.63 (-0.32%) | $21.75 | $21.50 | 188,832 | $765.95 M |
| 02/06/2025 | $21.93 | $21.64 (-1.32%) | $21.96 | $21.46 | 226,028 | $766.31 M |
| 02/05/2025 | $21.50 | $21.80 (1.4%) | $22.06 | $21.50 | 212,600 | $771.97 M |
| 02/04/2025 | $21.26 | $21.65 (1.83%) | $21.91 | $21.22 | 230,966 | $766.66 M |
| 02/03/2025 | $21.22 | $21.19 (-0.14%) | $21.48 | $20.84 | 306,200 | $750.37 M |
| 01/31/2025 | $21.87 | $21.58 (-1.33%) | $22.00 | $21.43 | 319,043 | $764.18 M |
| 01/30/2025 | $21.72 | $21.82 (0.46%) | $22.00 | $21.53 | 283,932 | $772.68 M |
| 01/29/2025 | $21.23 | $21.69 (2.17%) | $21.70 | $21.10 | 293,300 | $768.08 M |
| 01/28/2025 | $21.23 | $21.11 (-0.57%) | $21.36 | $20.98 | 317,000 | $747.54 M |
| 01/27/2025 | $21.11 | $21.10 (-0.05%) | $21.45 | $21.00 | 278,100 | $747.18 M |
| 01/24/2025 | $21.45 | $21.14 (-1.45%) | $21.45 | $20.93 | 348,297 | $748.60 M |
| 01/23/2025 | $21.13 | $21.43 (1.42%) | $21.44 | $21.13 | 219,786 | $758.87 M |
| 01/22/2025 | $21.31 | $21.10 (-0.99%) | $21.39 | $21.03 | 434,246 | $747.18 M |
| 01/21/2025 | $21.41 | $21.34 (-0.33%) | $21.53 | $21.18 | 535,000 | $755.68 M |
| 01/17/2025 | $21.50 | $21.39 (-0.51%) | $21.76 | $21.36 | 302,500 | $757.45 M |
| 01/16/2025 | $22.01 | $21.58 (-1.95%) | $22.10 | $21.49 | 244,529 | $764.18 M |
| 01/15/2025 | $22.50 | $22.16 (-1.51%) | $22.51 | $21.95 | 301,716 | $784.72 M |
| 01/14/2025 | $22.22 | $22.36 (0.63%) | $22.38 | $21.98 | 216,600 | $791.80 M |
| 01/13/2025 | $22.04 | $22.18 (0.64%) | $22.24 | $21.86 | 239,703 | $785.43 M |
| 01/10/2025 | $22.40 | $22.04 (-1.61%) | $22.59 | $21.78 | 490,400 | $780.47 M |
| 01/08/2025 | $22.23 | $22.44 (0.94%) | $22.44 | $22.07 | 212,113 | $794.64 M |
| 01/07/2025 | $22.04 | $22.38 (1.54%) | $22.40 | $21.90 | 290,263 | $792.51 M |
| 01/06/2025 | $22.81 | $22.02 (-3.46%) | $22.87 | $21.96 | 291,715 | $779.76 M |
| 01/03/2025 | $22.69 | $22.56 (-0.57%) | $22.76 | $22.31 | 312,183 | $798.88 M |
| 01/02/2025 | $22.03 | $22.69 (3%) | $22.72 | $22.03 | 316,628 | $803.49 M |
| 12/31/2024 | $21.74 | $21.83 (0.41%) | $22.10 | $21.61 | 233,744 | $773.03 M |
| 12/30/2024 | $21.65 | $21.70 (0.23%) | $21.74 | $21.41 | 331,005 | $768.43 M |
| 12/27/2024 | $21.86 | $21.80 (-0.27%) | $21.98 | $21.69 | 209,600 | $771.97 M |
| 12/26/2024 | $22.04 | $22.01 (-0.14%) | $22.16 | $21.87 | 221,142 | $779.41 M |
| 12/24/2024 | $21.80 | $22.11 (1.42%) | $22.35 | $21.70 | 146,439 | $782.95 M |
| 12/23/2024 | $21.25 | $21.80 (2.59%) | $21.92 | $21.25 | 252,900 | $771.97 M |
| 12/20/2024 | $21.10 | $21.25 (0.71%) | $21.65 | $21.10 | 412,903 | $752.50 M |
| 12/19/2024 | $21.38 | $21.21 (-0.8%) | $21.78 | $21.10 | 396,651 | $751.08 M |
| 12/18/2024 | $21.35 | $21.35 (0%) | $21.89 | $21.26 | 307,737 | $756.04 M |
| 12/17/2024 | $21.26 | $21.31 (0.24%) | $21.52 | $20.90 | 392,202 | $754.62 M |
| 12/16/2024 | $21.61 | $21.28 (-1.53%) | $21.62 | $21.20 | 404,700 | $753.56 M |
| 12/13/2024 | $21.95 | $21.74 (-0.96%) | $22.03 | $21.36 | 281,122 | $769.85 M |
| 12/12/2024 | $21.74 | $21.85 (0.51%) | $21.87 | $21.44 | 332,700 | $773.74 M |
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.
