Global Ship Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.45	39.98	39.00	39.66	39.66	1.30%	280,680
Apr 27, 2026	38.73	39.35	38.68	39.15	39.15	1.58%	340,265
Apr 24, 2026	38.08	38.54	37.60	38.54	38.54	2.36%	210,943
Apr 23, 2026	38.40	38.50	37.60	37.65	37.65	-1.49%	152,559
Apr 22, 2026	37.75	38.27	37.28	38.22	38.22	2.33%	350,927
Apr 21, 2026	38.59	38.76	37.32	37.35	37.35	-3.09%	218,281
Apr 20, 2026	38.86	39.00	38.26	38.54	38.54	-1.05%	197,960
Apr 17, 2026	39.56	40.00	38.85	38.95	38.95	-0.69%	322,989
Apr 16, 2026	38.80	39.40	38.60	39.22	39.22	0.80%	283,428
Apr 15, 2026	39.18	39.44	38.66	38.91	38.91	0.28%	176,099
Apr 14, 2026	39.10	39.33	38.77	38.80	38.80	-0.39%	188,361
Apr 13, 2026	38.32	38.97	38.13	38.95	38.95	1.64%	251,261
Apr 10, 2026	38.26	38.74	38.03	38.32	38.32	0.13%	175,647
Apr 9, 2026	38.92	39.20	37.91	38.27	38.27	-1.64%	266,174
Apr 8, 2026	38.27	39.04	38.27	38.91	38.91	2.66%	185,105
Apr 7, 2026	38.69	39.00	37.74	37.90	37.90	-2.65%	177,907
Apr 6, 2026	38.40	38.95	38.01	38.93	38.93	1.35%	298,147
Apr 2, 2026	37.21	38.44	37.21	38.41	38.41	2.05%	186,504
Apr 1, 2026	37.58	38.13	37.32	37.64	37.64	1.10%	264,681
Mar 31, 2026	36.38	37.30	36.24	37.23	37.23	3.53%	344,159
Mar 30, 2026	37.00	37.13	35.77	35.96	35.96	-1.88%	377,946
Mar 27, 2026	37.52	37.90	36.59	36.65	36.65	-3.78%	371,995
Mar 26, 2026	38.20	38.95	37.93	38.09	38.09	-1.04%	260,293
Mar 25, 2026	39.82	39.82	38.36	38.49	38.49	-2.43%	289,775
Mar 24, 2026	38.30	39.52	38.23	39.45	39.45	3.19%	381,207
Mar 23, 2026	38.18	38.47	37.50	38.23	38.23	1.14%	367,619
Mar 20, 2026	38.68	38.68	37.54	37.80	37.80	-2.38%	1,089,812
Mar 19, 2026	37.80	38.76	37.50	38.72	38.72	0.91%	360,792
Mar 18, 2026	38.35	38.98	38.31	38.37	38.37	0.60%	299,795
Mar 17, 2026	38.00	38.55	37.94	38.14	38.14	0.85%	398,551
Mar 16, 2026	37.68	38.17	37.65	37.82	37.82	1.75%	462,949
Mar 13, 2026	37.56	37.70	36.97	37.17	37.17	-0.67%	358,985
Mar 12, 2026	38.30	38.34	37.29	37.42	37.42	-3.23%	371,664
Mar 11, 2026	39.40	39.64	38.36	38.67	38.67	-2.42%	314,433
Mar 10, 2026	39.51	40.13	38.98	39.63	39.63	1.23%	454,032
Mar 9, 2026	38.58	39.21	37.69	39.15	39.15	0.88%	669,209
Mar 6, 2026	37.86	39.45	37.53	38.81	38.81	0.75%	639,407
Mar 5, 2026	38.80	39.75	36.67	38.52	38.52	-4.23%	918,788
Mar 4, 2026	39.91	40.52	39.41	40.22	40.22	0.17%	526,873
Mar 3, 2026	39.95	40.63	38.87	40.15	40.15	-2.31%	419,508
Mar 2, 2026	40.97	41.40	39.86	41.10	41.10	0.05%	593,549
Feb 27, 2026	40.49	41.13	40.48	41.08	41.08	1.66%	492,068
Feb 26, 2026	39.95	40.66	39.63	40.41	40.41	1.30%	402,462
Feb 25, 2026	39.28	39.91	38.79	39.89	39.89	1.81%	444,436
Feb 24, 2026	38.95	39.33	38.50	39.18	39.18	-0.76%	477,012
Feb 23, 2026	40.19	40.34	39.30	39.48	38.86	-1.94%	415,970
Feb 20, 2026	39.05	40.37	39.05	40.26	39.62	2.63%	379,664
Feb 19, 2026	38.95	39.30	38.64	39.23	38.61	0.54%	273,629
Feb 18, 2026	39.00	39.17	38.58	39.02	38.40	0.44%	267,726
Feb 17, 2026	38.44	39.02	38.15	38.85	38.23	1.83%	368,649
Feb 13, 2026	37.20	38.15	37.06	38.15	37.55	2.58%	261,620
Feb 12, 2026	38.09	38.30	36.58	37.19	36.60	-1.59%	299,616
Feb 11, 2026	37.60	38.25	37.24	37.79	37.19	1.48%	243,550
Feb 10, 2026	37.32	37.95	37.21	37.24	36.65	-0.16%	222,942
Feb 9, 2026	36.41	37.46	36.41	37.30	36.71	1.75%	353,520
Feb 6, 2026	35.54	36.73	35.47	36.66	36.08	3.09%	281,524
Feb 5, 2026	35.60	36.00	35.31	35.56	35.00	-1.22%	305,393
Feb 4, 2026	37.18	37.50	35.58	36.00	35.43	-3.72%	414,303
Feb 3, 2026	38.25	38.52	36.65	37.39	36.80	-1.58%	325,163
Feb 2, 2026	37.32	38.00	36.80	37.99	37.39	1.20%	274,093
Jan 30, 2026	37.17	37.70	37.02	37.54	36.95	-0.08%	235,042
Jan 29, 2026	37.75	38.14	36.47	37.57	36.98	0.16%	327,901
Jan 28, 2026	37.25	37.82	37.12	37.51	36.92	0.83%	398,198
Jan 27, 2026	36.80	37.79	36.75	37.20	36.61	1.92%	430,364
Jan 26, 2026	36.35	36.62	36.17	36.50	35.92	1.14%	270,681
Jan 23, 2026	36.25	36.65	36.05	36.09	35.52	-0.55%	234,159
Jan 22, 2026	36.45	36.58	35.82	36.29	35.72	-	299,110
Jan 21, 2026	35.50	36.30	35.46	36.29	35.72	2.89%	552,602
Jan 20, 2026	35.00	35.46	34.74	35.27	34.71	0.09%	314,222
Jan 16, 2026	35.97	36.00	35.11	35.24	34.68	-2.41%	379,523
Jan 15, 2026	36.40	36.41	35.71	36.11	35.54	-0.85%	296,886
Jan 14, 2026	36.13	36.49	35.91	36.42	35.84	2.10%	246,496
Jan 13, 2026	36.30	36.90	35.65	35.67	35.11	-1.55%	258,428
Jan 12, 2026	35.67	36.64	35.67	36.23	35.66	1.48%	439,137
Jan 9, 2026	36.00	36.21	35.41	35.70	35.13	-0.78%	353,076
Jan 8, 2026	36.30	36.58	35.81	35.98	35.41	-0.94%	264,886
Jan 7, 2026	35.35	36.36	35.35	36.32	35.75	2.51%	375,881
Jan 6, 2026	34.62	35.70	34.60	35.43	34.87	2.52%	275,324
Jan 5, 2026	34.97	35.46	34.56	34.56	34.01	-1.03%	392,114
Jan 2, 2026	35.17	35.49	34.15	34.92	34.37	-0.34%	440,715
Dec 31, 2025	35.10	35.28	34.80	35.04	34.49	0.29%	245,675
Dec 30, 2025	35.12	35.40	34.81	34.94	34.39	-0.17%	216,219
Dec 29, 2025	34.70	35.18	34.70	35.00	34.45	1.07%	209,543
Dec 26, 2025	34.66	34.74	34.36	34.63	34.08	0.29%	167,079
Dec 24, 2025	34.50	34.56	34.12	34.53	33.98	0.09%	152,285
Dec 23, 2025	34.52	34.73	34.41	34.50	33.95	0.03%	212,291
Dec 22, 2025	33.99	34.75	33.93	34.49	33.94	1.98%	265,256
Dec 19, 2025	34.01	34.15	33.71	33.82	33.28	-0.53%	428,281
Dec 18, 2025	33.65	34.19	33.44	34.00	33.46	1.52%	248,888
Dec 17, 2025	34.06	34.10	33.44	33.49	32.96	-1.18%	224,533
Dec 16, 2025	33.01	34.17	33.00	33.89	33.35	2.23%	415,680
Dec 15, 2025	33.28	33.64	32.74	33.15	32.63	-2.24%	789,015
Dec 12, 2025	34.60	34.61	33.43	33.91	33.37	-1.68%	553,397
Dec 11, 2025	35.22	35.29	34.20	34.49	33.94	-3.55%	751,647
Dec 10, 2025	35.94	36.13	35.45	35.76	35.19	-0.50%	283,871
Dec 9, 2025	36.36	36.37	35.87	35.94	35.37	-1.51%	269,824
Dec 8, 2025	36.48	37.22	36.38	36.49	35.91	0.86%	670,057
Dec 5, 2025	36.26	36.50	36.04	36.18	35.61	-0.22%	323,263
Dec 4, 2025	36.20	36.67	36.14	36.26	35.69	0.50%	363,612
Dec 3, 2025	36.00	36.45	35.93	36.08	35.51	0.61%	350,607