5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
-15.17%
6 MONTH PERFORMANCE
-22.93%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+12.67%
Global Ship Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.03 | $22.26 (1.02%) | $22.34 | $22.03 | 16,565 | |
| 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 |
| 12/11/2024 | $22.40 | $21.77 (-2.81%) | $22.49 | $21.52 | 336,208 | $770.91 M |
| 12/10/2024 | $22.06 | $22.31 (1.13%) | $22.43 | $22.00 | 234,224 | $790.03 M |
| 12/09/2024 | $22.20 | $22.03 (-0.77%) | $22.30 | $21.95 | 321,208 | $780.12 M |
| 12/06/2024 | $22.22 | $22.01 (-0.95%) | $22.30 | $21.88 | 346,300 | $779.41 M |
| 12/05/2024 | $22.73 | $22.30 (-1.89%) | $22.94 | $22.19 | 399,346 | $789.68 M |
| 12/04/2024 | $21.92 | $22.46 (2.46%) | $22.63 | $21.90 | 427,103 | $795.34 M |
| 12/03/2024 | $22.15 | $21.82 (-1.49%) | $22.56 | $21.71 | 644,700 | $772.68 M |
| 12/02/2024 | $21.50 | $21.95 (2.09%) | $22.04 | $21.40 | 530,776 | $777.28 M |
| 11/29/2024 | $21.53 | $21.46 (-0.33%) | $21.64 | $21.33 | 269,400 | $759.93 M |
| 11/27/2024 | $21.50 | $21.53 (0.14%) | $21.84 | $21.31 | 440,617 | $762.41 M |
| 11/26/2024 | $21.80 | $21.58 (-1.01%) | $21.88 | $21.44 | 437,400 | $764.18 M |
| 11/25/2024 | $22.26 | $21.83 (-1.93%) | $22.42 | $21.82 | 703,700 | $773.03 M |
| 11/22/2024 | $22.24 | $22.26 (0.09%) | $22.48 | $21.93 | 419,300 | $788.26 M |
| 11/21/2024 | $23.33 | $22.85 (-2.06%) | $23.33 | $22.73 | 531,195 | $809.15 M |
| 11/20/2024 | $23.73 | $23.33 (-1.69%) | $24.10 | $23.21 | 466,474 | $826.15 M |
| 11/19/2024 | $23.50 | $23.60 (0.43%) | $23.64 | $23.30 | 388,100 | $835.71 M |
| 11/18/2024 | $23.79 | $23.67 (-0.5%) | $24.00 | $23.55 | 311,168 | $832.59 M |
| 11/15/2024 | $23.80 | $23.65 (-0.63%) | $23.80 | $23.40 | 311,537 | $831.89 M |
| 11/14/2024 | $23.70 | $23.82 (0.51%) | $24.19 | $23.48 | 558,617 | $837.87 M |
| 11/13/2024 | $23.15 | $24.42 (5.49%) | $24.54 | $23.15 | 470,504 | $858.97 M |
| 11/12/2024 | $23.30 | $23.25 (-0.21%) | $23.60 | $23.03 | 495,700 | $817.82 M |
| 11/11/2024 | $24.46 | $23.26 (-4.91%) | $24.50 | $23.06 | 773,000 | $818.17 M |
| 11/08/2024 | $24.65 | $24.58 (-0.28%) | $24.93 | $24.24 | 610,319 | $864.60 M |
| 11/07/2024 | $24.70 | $24.73 (0.12%) | $25.08 | $24.51 | 362,952 | $869.88 M |
| 11/06/2024 | $24.00 | $24.59 (2.46%) | $24.66 | $23.72 | 397,337 | $864.95 M |
| 11/05/2024 | $24.30 | $24.22 (-0.33%) | $24.57 | $24.02 | 233,688 | $851.94 M |
| 11/04/2024 | $24.10 | $24.19 (0.37%) | $24.50 | $24.05 | 573,107 | $850.88 M |
| 11/01/2024 | $23.82 | $24.06 (1.01%) | $24.31 | $23.65 | 345,834 | $846.31 M |
| 10/31/2024 | $23.30 | $23.85 (2.36%) | $23.92 | $23.30 | 246,600 | $838.92 M |
| 10/30/2024 | $23.18 | $23.25 (0.3%) | $23.45 | $22.97 | 370,060 | $817.82 M |
| 10/29/2024 | $23.79 | $23.33 (-1.93%) | $23.79 | $23.25 | 286,527 | $820.63 M |
| 10/28/2024 | $23.82 | $23.73 (-0.38%) | $23.87 | $23.36 | 338,300 | $834.70 M |
| 10/25/2024 | $24.19 | $23.93 (-1.07%) | $24.35 | $23.91 | 186,200 | $841.74 M |
| 10/24/2024 | $24.21 | $24.03 (-0.74%) | $24.30 | $23.84 | 165,341 | $845.25 M |
| 10/23/2024 | $24.55 | $24.08 (-1.91%) | $24.55 | $23.93 | 323,700 | $847.01 M |
| 10/22/2024 | $24.74 | $24.81 (0.28%) | $24.98 | $24.55 | 267,702 | $872.69 M |
| 10/21/2024 | $25.06 | $24.83 (-0.92%) | $25.06 | $24.41 | 217,300 | $873.39 M |
| 10/18/2024 | $24.87 | $25.03 (0.64%) | $25.16 | $24.73 | 275,600 | $880.43 M |
| 10/17/2024 | $24.60 | $24.79 (0.77%) | $24.82 | $24.45 | 172,004 | $871.99 M |
| 10/16/2024 | $24.43 | $24.63 (0.82%) | $24.86 | $24.39 | 222,500 | $866.36 M |
| 10/15/2024 | $24.75 | $24.30 (-1.82%) | $24.75 | $24.21 | 276,033 | $854.75 M |
| 10/14/2024 | $24.67 | $24.83 (0.65%) | $24.92 | $24.51 | 238,500 | $873.39 M |
| 10/11/2024 | $25.10 | $24.89 (-0.84%) | $25.23 | $24.77 | 255,137 | $875.50 M |
| 10/10/2024 | $24.86 | $25.06 (0.8%) | $25.08 | $24.79 | 203,315 | $881.48 M |
| 10/09/2024 | $25.28 | $24.75 (-2.1%) | $25.28 | $24.71 | 330,029 | $870.58 M |
| 10/08/2024 | $25.60 | $25.31 (-1.13%) | $25.60 | $24.86 | 411,022 | $890.28 M |
| 10/07/2024 | $25.38 | $25.62 (0.95%) | $25.84 | $25.34 | 342,600 | $901.18 M |
| 10/04/2024 | $25.80 | $25.34 (-1.78%) | $25.80 | $24.83 | 440,300 | $891.33 M |
| 10/03/2024 | $26.25 | $25.98 (-1.03%) | $26.33 | $25.91 | 208,000 | $913.85 M |
| 10/02/2024 | $26.23 | $26.31 (0.3%) | $26.41 | $26.14 | 176,735 | $925.45 M |