5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
+24.50%
6 MONTH PERFORMANCE
+28.87%
YEAR-TO-DATE PERFORMANCE
+7.02%
1 YEAR PERFORMANCE
+77.64%
Global Ship Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $37.25 | $37.51 (0.7%) | $37.82 | $37.12 | 348.52 K | $1.34 B |
| 01/27/2026 | $36.80 | $37.20 (1.09%) | $37.79 | $36.75 | 430.40 K | $1.33 B |
| 01/26/2026 | $36.35 | $36.50 (0.41%) | $36.62 | $36.17 | 270.70 K | $1.31 B |
| 01/23/2026 | $36.25 | $36.09 (-0.44%) | $36.65 | $36.05 | 234.16 K | $1.29 B |
| 01/22/2026 | $36.45 | $36.29 (-0.44%) | $36.58 | $35.82 | 299.11 K | $1.30 B |
| 01/21/2026 | $35.50 | $36.29 (2.23%) | $36.30 | $35.46 | 552.60 K | $1.30 B |
| 01/20/2026 | $35.00 | $35.27 (0.77%) | $35.46 | $34.74 | 314.22 K | $1.26 B |
| 01/16/2026 | $35.97 | $35.24 (-2.03%) | $35.99 | $35.11 | 379.52 K | $1.26 B |
| 01/15/2026 | $36.40 | $36.11 (-0.8%) | $36.41 | $35.71 | 296.90 K | $1.29 B |
| 01/14/2026 | $36.13 | $36.42 (0.8%) | $36.49 | $35.91 | 246.50 K | $1.30 B |
| 01/13/2026 | $36.30 | $35.67 (-1.74%) | $36.90 | $35.65 | 258.43 K | $1.28 B |
| 01/12/2026 | $35.67 | $36.23 (1.57%) | $36.64 | $35.67 | 439.14 K | $1.30 B |
| 01/09/2026 | $36.00 | $35.70 (-0.83%) | $36.21 | $35.41 | 353.08 K | $1.28 B |
| 01/08/2026 | $36.30 | $35.98 (-0.88%) | $36.58 | $35.81 | 264.90 K | $1.29 B |
| 01/07/2026 | $35.35 | $36.32 (2.74%) | $36.36 | $35.35 | 375.90 K | $1.30 B |
| 01/06/2026 | $34.62 | $35.43 (2.34%) | $35.70 | $34.60 | 275.32 K | $1.27 B |
| 01/05/2026 | $34.97 | $34.56 (-1.17%) | $35.46 | $34.56 | 392.11 K | $1.24 B |
| 01/02/2026 | $35.17 | $34.92 (-0.71%) | $35.49 | $34.15 | 440.72 K | $1.25 B |
| 12/31/2025 | $35.10 | $35.04 (-0.17%) | $35.28 | $34.80 | 245.70 K | $1.25 B |
| 12/30/2025 | $35.12 | $34.94 (-0.51%) | $35.40 | $34.81 | 216.22 K | $1.25 B |
| 12/29/2025 | $34.70 | $35.00 (0.86%) | $35.18 | $34.70 | 209.54 K | $1.25 B |
| 12/26/2025 | $34.66 | $34.63 (-0.09%) | $34.74 | $34.36 | 167.10 K | $1.24 B |
| 12/24/2025 | $34.50 | $34.53 (0.09%) | $34.56 | $34.12 | 152.30 K | $1.23 B |
| 12/23/2025 | $34.52 | $34.50 (-0.06%) | $34.73 | $34.41 | 212.29 K | $1.23 B |
| 12/22/2025 | $33.99 | $34.49 (1.47%) | $34.74 | $33.93 | 265.30 K | $1.23 B |
| 12/19/2025 | $34.01 | $33.82 (-0.56%) | $34.15 | $33.71 | 428.28 K | $1.21 B |
| 12/18/2025 | $33.65 | $34.00 (1.04%) | $34.19 | $33.44 | 248.90 K | $1.22 B |
| 12/17/2025 | $34.06 | $33.49 (-1.67%) | $34.10 | $33.44 | 224.53 K | $1.20 B |
| 12/16/2025 | $33.01 | $33.89 (2.67%) | $34.17 | $33.00 | 415.70 K | $1.21 B |
| 12/15/2025 | $33.28 | $33.15 (-0.39%) | $33.64 | $32.74 | 789.02 K | $1.19 B |
| 12/12/2025 | $34.60 | $33.91 (-1.99%) | $34.61 | $33.43 | 553.40 K | $1.21 B |
| 12/11/2025 | $35.22 | $34.49 (-2.07%) | $35.29 | $34.20 | 751.65 K | $1.23 B |
| 12/10/2025 | $35.94 | $35.76 (-0.5%) | $36.13 | $35.45 | 283.87 K | $1.28 B |
| 12/09/2025 | $36.36 | $35.94 (-1.16%) | $36.37 | $35.87 | 269.82 K | $1.29 B |
| 12/08/2025 | $36.48 | $36.49 (0.03%) | $37.22 | $36.38 | 670.06 K | $1.30 B |
| 12/05/2025 | $36.26 | $36.18 (-0.22%) | $36.50 | $36.04 | 323.30 K | $1.29 B |
| 12/04/2025 | $36.20 | $36.26 (0.17%) | $36.67 | $36.14 | 363.61 K | $1.30 B |
| 12/03/2025 | $36.00 | $36.08 (0.22%) | $36.45 | $35.93 | 350.61 K | $1.29 B |
| 12/02/2025 | $35.75 | $35.86 (0.31%) | $35.88 | $35.26 | 770.90 K | $1.28 B |
| 12/01/2025 | $35.22 | $35.66 (1.25%) | $35.91 | $35.22 | 560.95 K | $1.28 B |
| 11/28/2025 | $35.25 | $35.11 (-0.4%) | $35.49 | $35.05 | 169.54 K | $1.26 B |
| 11/26/2025 | $35.25 | $35.05 (-0.57%) | $35.55 | $34.92 | 314.60 K | $1.25 B |
| 11/25/2025 | $34.98 | $35.15 (0.49%) | $35.27 | $34.41 | 411.78 K | $1.26 B |
| 11/24/2025 | $33.50 | $34.57 (3.19%) | $34.65 | $33.26 | 418.50 K | $1.24 B |
| 11/21/2025 | $33.16 | $33.54 (1.15%) | $33.61 | $32.87 | 393.90 K | $1.20 B |
| 11/20/2025 | $34.95 | $33.77 (-3.38%) | $35.21 | $33.74 | 496.30 K | $1.21 B |
| 11/19/2025 | $35.08 | $34.70 (-1.08%) | $35.50 | $34.64 | 455.16 K | $1.24 B |
| 11/18/2025 | $34.57 | $35.19 (1.79%) | $35.37 | $34.25 | 471.75 K | $1.26 B |
| 11/17/2025 | $34.51 | $34.71 (0.58%) | $35.59 | $34.30 | 795.87 K | $1.24 B |
| 11/14/2025 | $33.80 | $34.51 (2.1%) | $34.70 | $33.17 | 319.60 K | $1.23 B |
| 11/13/2025 | $34.39 | $34.09 (-0.87%) | $34.84 | $33.99 | 306.61 K | $1.22 B |
| 11/12/2025 | $34.25 | $34.35 (0.29%) | $34.69 | $33.96 | 535.02 K | $1.23 B |
| 11/11/2025 | $34.81 | $34.23 (-1.67%) | $34.81 | $33.92 | 461.66 K | $1.22 B |
| 11/10/2025 | $33.03 | $34.66 (4.93%) | $34.77 | $32.47 | 1.10 M | $1.24 B |
| 11/07/2025 | $31.80 | $31.68 (-0.38%) | $31.83 | $31.26 | 321.73 K | $1.13 B |
| 11/06/2025 | $31.55 | $31.80 (0.79%) | $32.28 | $31.25 | 366.23 K | $1.14 B |
| 11/05/2025 | $31.00 | $31.82 (2.65%) | $31.94 | $30.96 | 250.63 K | $1.14 B |
| 11/04/2025 | $31.25 | $31.04 (-0.67%) | $31.37 | $30.68 | 404.10 K | $1.11 B |
| 11/03/2025 | $31.55 | $31.53 (-0.06%) | $31.83 | $31.36 | 325.43 K | $1.13 B |
| 10/31/2025 | $30.80 | $31.53 (2.37%) | $31.73 | $30.58 | 406.84 K | $1.13 B |
| 10/30/2025 | $30.40 | $30.66 (0.86%) | $30.67 | $30.30 | 246.70 K | $1.10 B |
| 10/29/2025 | $30.03 | $30.51 (1.6%) | $30.70 | $30.03 | 468.20 K | $1.09 B |
| 10/28/2025 | $29.33 | $30.12 (2.69%) | $30.41 | $29.33 | 448.03 K | $1.08 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.
