Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.94	37.94	37.09	37.79	37.79	-0.79%	311,625
Jun 25, 2026	38.63	39.00	37.88	38.09	38.09	-1.55%	230,032
Jun 24, 2026	38.83	39.10	38.39	38.69	38.69	-0.90%	266,922
Jun 23, 2026	38.19	39.42	38.07	39.04	39.04	1.88%	285,647
Jun 22, 2026	37.88	38.88	37.84	38.32	38.32	1.13%	403,374
Jun 18, 2026	37.90	38.23	37.34	37.89	37.89	-0.24%	365,110
Jun 17, 2026	38.96	39.18	37.80	37.98	37.98	-2.06%	246,983
Jun 16, 2026	39.37	39.51	38.54	38.78	38.78	-1.42%	295,524
Jun 15, 2026	40.07	40.47	39.21	39.34	39.34	-1.82%	253,756
Jun 12, 2026	38.82	40.07	38.78	40.07	40.07	3.59%	254,373
Jun 11, 2026	38.34	38.92	38.34	38.68	38.68	1.44%	171,385
Jun 10, 2026	38.39	39.07	38.07	38.13	38.13	-1.12%	260,943
Jun 9, 2026	38.21	38.62	37.98	38.56	38.56	1.90%	213,666
Jun 8, 2026	38.48	38.48	37.55	37.84	37.84	-0.76%	302,544
Jun 5, 2026	37.14	38.62	37.14	38.13	38.13	0.55%	336,416
Jun 4, 2026	37.51	38.25	37.51	37.92	37.92	1.04%	293,798
Jun 3, 2026	37.28	38.08	37.23	37.53	37.53	-0.11%	378,706
Jun 2, 2026	37.98	38.19	37.51	37.57	37.57	-0.95%	295,857
Jun 1, 2026	36.45	38.06	36.30	37.93	37.93	4.12%	450,468
May 29, 2026	36.46	36.69	36.15	36.43	36.43	-0.08%	350,713
May 28, 2026	36.79	38.32	36.27	36.46	36.46	-0.76%	564,994
May 27, 2026	37.36	37.60	36.44	36.74	36.74	-2.13%	576,671
May 26, 2026	38.01	38.74	37.24	37.54	37.54	-1.26%	589,425
May 22, 2026	39.17	39.97	37.39	38.02	38.02	-5.69%	854,115
May 21, 2026	41.38	41.75	40.90	40.94	40.32	-1.21%	328,493
May 20, 2026	40.74	41.64	40.58	41.44	40.81	2.85%	330,475
May 19, 2026	41.20	41.20	40.12	40.29	39.67	-2.47%	260,752
May 18, 2026	41.02	41.55	40.72	41.31	40.68	1.10%	515,208
May 15, 2026	41.16	41.70	40.73	40.86	40.24	-1.26%	286,082
May 14, 2026	41.30	41.74	40.90	41.38	40.75	0.32%	250,756
May 13, 2026	41.97	42.08	40.92	41.25	40.62	-1.29%	292,402
May 12, 2026	41.55	41.97	41.10	41.79	41.15	0.02%	355,860
May 11, 2026	42.42	42.70	41.51	41.78	41.14	-1.21%	279,116
May 8, 2026	41.80	42.66	41.74	42.29	41.64	1.83%	278,750
May 7, 2026	41.71	42.06	41.29	41.53	40.90	-0.19%	400,210
May 6, 2026	41.70	42.14	41.06	41.61	40.97	0.27%	444,610
May 5, 2026	40.10	41.72	40.10	41.50	40.87	4.40%	523,790
May 4, 2026	40.25	40.50	39.73	39.75	39.14	-2.02%	243,749
May 1, 2026	40.49	40.70	40.00	40.57	39.95	0.42%	242,301
Apr 30, 2026	40.49	40.88	40.10	40.40	39.78	2.46%	250,360
Apr 29, 2026	39.32	39.69	38.80	39.43	38.83	-0.58%	187,594
Apr 28, 2026	39.45	39.98	39.00	39.66	39.05	1.30%	283,152
Apr 27, 2026	38.73	39.35	38.68	39.15	38.55	1.58%	407,513
Apr 24, 2026	38.08	38.54	37.60	38.54	37.95	2.36%	216,928
Apr 23, 2026	38.40	38.50	37.60	37.65	37.08	-1.49%	152,575
Apr 22, 2026	37.75	38.27	37.28	38.22	37.64	2.33%	353,059
Apr 21, 2026	38.59	38.76	37.32	37.35	36.78	-3.09%	218,323
Apr 20, 2026	38.86	39.00	38.26	38.54	37.95	-1.05%	198,060
Apr 17, 2026	39.56	40.00	38.85	38.95	38.36	-0.69%	323,553
Apr 16, 2026	38.80	39.40	38.60	39.22	38.62	0.80%	283,562
Apr 15, 2026	39.18	39.44	38.66	38.91	38.32	0.28%	176,256
Apr 14, 2026	39.10	39.33	38.77	38.80	38.21	-0.39%	217,286
Apr 13, 2026	38.32	38.97	38.13	38.95	38.36	1.64%	251,318
Apr 10, 2026	38.26	38.74	38.03	38.32	37.73	0.13%	175,655
Apr 9, 2026	38.92	39.20	37.91	38.27	37.69	-1.64%	266,175
Apr 8, 2026	38.27	39.04	38.27	38.91	38.32	2.66%	185,140
Apr 7, 2026	38.69	39.00	37.74	37.90	37.32	-2.65%	184,333
Apr 6, 2026	38.40	38.95	38.01	38.93	38.34	1.35%	300,048
Apr 2, 2026	37.21	38.44	37.21	38.41	37.82	2.05%	187,546
Apr 1, 2026	37.58	38.13	37.32	37.64	37.07	1.10%	280,849
Mar 31, 2026	36.38	37.30	36.24	37.23	36.66	3.53%	344,307
Mar 30, 2026	37.00	37.13	35.77	35.96	35.41	-1.88%	378,920
Mar 27, 2026	37.52	37.90	36.59	36.65	36.09	-3.78%	372,619
Mar 26, 2026	38.20	38.95	37.93	38.09	37.51	-1.04%	303,541
Mar 25, 2026	39.82	39.82	38.36	38.49	37.90	-2.43%	289,992
Mar 24, 2026	38.30	39.52	38.23	39.45	38.85	3.19%	381,437
Mar 23, 2026	38.18	38.47	37.50	38.23	37.65	1.14%	367,652
Mar 20, 2026	38.68	38.68	37.54	37.80	37.22	-2.38%	1,093,685
Mar 19, 2026	37.80	38.76	37.50	38.72	38.13	0.91%	364,700
Mar 18, 2026	38.35	38.98	38.31	38.37	37.78	0.60%	376,728
Mar 17, 2026	38.00	38.55	37.94	38.14	37.56	0.85%	398,955
Mar 16, 2026	37.68	38.17	37.65	37.82	37.24	1.75%	463,118
Mar 13, 2026	37.56	37.70	36.97	37.17	36.60	-0.67%	359,408
Mar 12, 2026	38.30	38.34	37.29	37.42	36.85	-3.23%	371,756
Mar 11, 2026	39.40	39.64	38.36	38.67	38.08	-2.42%	315,592
Mar 10, 2026	39.51	40.13	38.98	39.63	39.02	1.23%	454,983
Mar 9, 2026	38.58	39.21	37.69	39.15	38.55	0.88%	669,509
Mar 6, 2026	37.86	39.45	37.53	38.81	38.22	0.75%	639,755
Mar 5, 2026	38.80	39.75	36.67	38.52	37.93	-4.23%	923,005
Mar 4, 2026	39.91	40.52	39.41	40.22	39.61	0.17%	543,589
Mar 3, 2026	39.95	40.63	38.87	40.15	39.54	-2.31%	420,627
Mar 2, 2026	40.97	41.40	39.86	41.10	40.47	0.05%	603,863
Feb 27, 2026	40.49	41.13	40.48	41.08	40.45	1.66%	496,209
Feb 26, 2026	39.95	40.66	39.63	40.41	39.79	1.30%	403,523
Feb 25, 2026	39.28	39.91	38.79	39.89	39.28	1.81%	448,518
Feb 24, 2026	38.95	39.33	38.50	39.18	38.58	0.84%	485,122
Feb 23, 2026	40.19	40.34	39.30	39.48	38.26	-1.94%	418,686
Feb 20, 2026	39.05	40.37	39.05	40.26	39.02	2.63%	379,664
Feb 19, 2026	38.95	39.30	38.64	39.23	38.02	0.54%	273,629
Feb 18, 2026	39.00	39.17	38.58	39.02	37.82	0.44%	267,726
Feb 17, 2026	38.44	39.02	38.15	38.85	37.65	1.83%	368,649
Feb 13, 2026	37.20	38.15	37.06	38.15	36.97	2.58%	261,620
Feb 12, 2026	38.09	38.30	36.58	37.19	36.04	-1.59%	299,616
Feb 11, 2026	37.60	38.25	37.24	37.79	36.62	1.48%	243,550
Feb 10, 2026	37.32	37.95	37.21	37.24	36.09	-0.16%	222,942
Feb 9, 2026	36.41	37.46	36.41	37.30	36.15	1.75%	353,520
Feb 6, 2026	35.54	36.73	35.47	36.66	35.53	3.09%	281,524
Feb 5, 2026	35.60	36.00	35.31	35.56	34.46	-1.22%	305,393
Feb 4, 2026	37.18	37.50	35.58	36.00	34.89	-3.72%	414,303
Feb 3, 2026	38.25	38.52	36.65	37.39	36.24	-1.58%	325,163