5 DAY PERFORMANCE
-14.54%
1 MONTH PERFORMANCE
-13.08%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+11.67%
1 YEAR PERFORMANCE
+38.02%
Global Ship Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $45.23 | $45.48 (0.55%) | $45.58 | $44.93 | 328.54 K | $1.64 B |
| 10/07/2026 | $45.25 | $44.72 (-1.17%) | $45.62 | $44.66 | 334.60 K | $1.61 B |
| 10/06/2026 | $45.50 | $45.50 (0%) | $45.55 | $44.89 | 294.94 K | $1.64 B |
| 10/05/2026 | $45.91 | $45.86 (-0.11%) | $46.12 | $44.50 | 379.71 K | $1.65 B |
| 10/02/2026 | $45.36 | $45.79 (0.95%) | $45.88 | $45.06 | 329.91 K | $1.65 B |
| 10/01/2026 | $43.89 | $45.44 (3.53%) | $45.54 | $43.75 | 242.84 K | $1.64 B |
| 09/30/2026 | $44.61 | $44.14 (-1.05%) | $45.03 | $44.04 | 300.20 K | $1.59 B |
| 09/29/2026 | $43.79 | $44.03 (0.55%) | $44.33 | $43.25 | 290.89 K | $1.59 B |
| 09/28/2026 | $44.70 | $43.73 (-2.17%) | $44.70 | $43.61 | 387.80 K | $1.58 B |
| 09/25/2026 | $44.23 | $44.33 (0.23%) | $44.36 | $43.40 | 296.65 K | $1.60 B |
| 09/24/2026 | $44.29 | $44.11 (-0.41%) | $45.00 | $44.06 | 384.54 K | $1.59 B |
| 09/23/2026 | $44.80 | $44.54 (-0.58%) | $44.89 | $44.11 | 356.73 K | $1.61 B |
| 09/22/2026 | $45.02 | $44.84 (-0.4%) | $45.69 | $44.39 | 492.21 K | $1.62 B |
| 09/21/2026 | $45.50 | $45.59 (0.2%) | $46.34 | $45.02 | 270.97 K | $1.64 B |
| 09/18/2026 | $46.09 | $45.84 (-0.54%) | $46.16 | $45.70 | 303.65 K | $1.65 B |
| 09/17/2026 | $45.94 | $46.13 (0.41%) | $46.57 | $45.19 | 293.11 K | $1.66 B |
| 09/16/2026 | $45.50 | $45.40 (-0.22%) | $45.89 | $45.17 | 209.52 K | $1.64 B |
| 09/15/2026 | $45.79 | $45.63 (-0.35%) | $45.98 | $45.24 | 216.52 K | $1.64 B |
| 09/14/2026 | $45.90 | $45.74 (-0.35%) | $45.90 | $44.93 | 231.54 K | $1.65 B |
| 09/11/2026 | $45.60 | $45.82 (0.48%) | $46.05 | $45.46 | 173.05 K | $1.65 B |
| 09/10/2026 | $45.25 | $45.54 (0.64%) | $45.57 | $44.78 | 244.50 K | $1.64 B |
| 09/09/2026 | $44.71 | $45.02 (0.69%) | $45.12 | $44.28 | 277.70 K | $1.62 B |
| 09/08/2026 | $46.15 | $44.71 (-3.12%) | $46.19 | $44.67 | 394.19 K | $1.61 B |
| 09/04/2026 | $46.22 | $46.40 (0.39%) | $46.50 | $46.07 | 207.00 K | $1.67 B |
| 09/03/2026 | $45.47 | $45.74 (0.59%) | $46.00 | $45.20 | 320.05 K | $1.65 B |
| 09/02/2026 | $44.59 | $45.13 (1.21%) | $45.23 | $44.51 | 209.59 K | $1.63 B |
| 09/01/2026 | $44.57 | $44.48 (-0.2%) | $45.05 | $44.27 | 252.41 K | $1.60 B |
| 08/31/2026 | $44.50 | $44.55 (0.11%) | $44.99 | $44.10 | 282.93 K | $1.61 B |
| 08/28/2026 | $44.57 | $44.52 (-0.11%) | $45.30 | $44.30 | 241.40 K | $1.60 B |
| 08/27/2026 | $44.30 | $44.99 (1.56%) | $45.43 | $44.29 | 387.43 K | $1.62 B |
| 08/26/2026 | $44.93 | $44.20 (-1.62%) | $45.12 | $44.05 | 394.38 K | $1.59 B |
| 08/25/2026 | $44.57 | $45.30 (1.64%) | $45.45 | $44.00 | 289.20 K | $1.63 B |
| 08/24/2026 | $44.06 | $44.64 (1.32%) | $44.80 | $43.63 | 340.61 K | $1.61 B |
| 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 |
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.
