-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
+6.52% -
3 MONTH PERFORMANCE
-9.18% -
6 MONTH PERFORMANCE
+19.13% -
YEAR-TO-DATE PERFORMANCE
+27.85% -
1 YEAR PERFORMANCE
+42.20%
Global Ship Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.80 | $25.34 (-1.78%) | $25.80 | $24.83 | 440,300 | $891.69 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 |
| 10/01/2024 | $26.18 | $26.17 (-0.04%) | $26.50 | $25.91 | 357,013 | $920.53 M |
| 09/30/2024 | $26.20 | $26.65 (1.72%) | $26.75 | $26.19 | 334,876 | $937.41 M |
| 09/27/2024 | $26.37 | $26.17 (-0.76%) | $26.57 | $26.15 | 288,100 | $920.53 M |
| 09/26/2024 | $25.85 | $26.30 (1.74%) | $26.42 | $25.81 | 339,247 | $925.10 M |
| 09/25/2024 | $25.25 | $25.67 (1.66%) | $25.95 | $25.20 | 370,800 | $902.94 M |
| 09/24/2024 | $25.11 | $25.28 (0.68%) | $25.40 | $25.07 | 270,748 | $889.22 M |
| 09/23/2024 | $24.42 | $24.80 (1.56%) | $24.88 | $24.26 | 198,900 | $872.34 M |
| 09/20/2024 | $24.32 | $24.38 (0.25%) | $24.65 | $23.92 | 305,900 | $857.57 M |
| 09/19/2024 | $24.65 | $24.57 (-0.32%) | $24.78 | $24.27 | 220,749 | $864.25 M |
| 09/18/2024 | $24.25 | $24.08 (-0.7%) | $24.53 | $24.07 | 213,827 | $847.01 M |
| 09/17/2024 | $24.38 | $24.23 (-0.62%) | $24.38 | $24.06 | 172,800 | $852.29 M |
| 09/16/2024 | $24.23 | $24.20 (-0.12%) | $24.28 | $24.03 | 263,200 | $851.23 M |
| 09/13/2024 | $24.14 | $24.07 (-0.29%) | $24.17 | $23.82 | 272,419 | $846.66 M |
| 09/12/2024 | $23.65 | $23.92 (1.14%) | $24.31 | $23.60 | 388,110 | $841.39 M |
| 09/11/2024 | $22.94 | $23.59 (2.83%) | $23.63 | $22.94 | 450,515 | $829.78 M |
| 09/10/2024 | $23.20 | $22.94 (-1.12%) | $23.20 | $22.39 | 480,422 | $806.91 M |
| 09/09/2024 | $23.19 | $23.24 (0.22%) | $23.33 | $22.93 | 340,900 | $817.47 M |
| 09/06/2024 | $23.75 | $23.11 (-2.69%) | $23.79 | $23.01 | 522,800 | $812.89 M |
| 09/05/2024 | $24.22 | $23.79 (-1.78%) | $24.26 | $23.58 | 350,900 | $836.81 M |
| 09/04/2024 | $23.93 | $23.89 (-0.17%) | $24.35 | $23.83 | 362,200 | $840.33 M |
| 09/03/2024 | $24.98 | $24.01 (-3.88%) | $24.98 | $23.66 | 594,832 | $844.55 M |
| 08/30/2024 | $24.98 | $25.08 (0.4%) | $25.11 | $24.76 | 216,500 | $882.19 M |
| 08/29/2024 | $25.23 | $24.96 (-1.07%) | $25.23 | $24.72 | 297,200 | $877.97 M |
| 08/28/2024 | $25.25 | $25.06 (-0.75%) | $25.25 | $24.91 | 229,017 | $881.48 M |
| 08/27/2024 | $25.30 | $25.37 (0.28%) | $25.41 | $24.84 | 332,753 | $892.39 M |
| 08/26/2024 | $25.19 | $25.39 (0.79%) | $25.54 | $25.14 | 335,800 | $893.09 M |
| 08/23/2024 | $25.55 | $25.13 (-1.64%) | $25.76 | $24.96 | 475,438 | $883.95 M |
| 08/22/2024 | $26.18 | $25.91 (-1.03%) | $26.30 | $25.85 | 452,028 | $911.38 M |
| 08/21/2024 | $26.61 | $26.17 (-1.65%) | $26.67 | $26.17 | 401,439 | $920.53 M |
| 08/20/2024 | $27.19 | $26.40 (-2.91%) | $27.19 | $26.31 | 407,312 | $928.62 M |
| 08/19/2024 | $26.45 | $27.24 (2.99%) | $27.48 | $26.37 | 711,608 | $958.17 M |
| 08/16/2024 | $26.99 | $26.90 (-0.33%) | $27.10 | $26.58 | 481,712 | $946.21 M |
| 08/15/2024 | $27.20 | $26.96 (-0.88%) | $27.34 | $26.95 | 249,856 | $948.32 M |
| 08/14/2024 | $27.20 | $27.04 (-0.59%) | $27.38 | $26.79 | 361,902 | $951.13 M |
| 08/13/2024 | $27.05 | $27.06 (0.04%) | $27.09 | $26.72 | 247,706 | $951.83 M |
| 08/12/2024 | $26.94 | $27.03 (0.33%) | $27.12 | $26.75 | 269,724 | $950.78 M |
| 08/09/2024 | $27.25 | $26.67 (-2.13%) | $27.30 | $26.52 | 412,875 | $938.12 M |
| 08/08/2024 | $26.97 | $27.22 (0.93%) | $27.23 | $26.73 | 402,273 | $957.46 M |
| 08/07/2024 | $26.96 | $26.82 (-0.52%) | $26.97 | $26.34 | 444,800 | $943.39 M |
| 08/06/2024 | $25.13 | $26.63 (5.97%) | $26.82 | $25.05 | 613,800 | $936.71 M |
| 08/05/2024 | $24.30 | $25.03 (3%) | $25.40 | $23.35 | 775,119 | $880.43 M |
| 08/02/2024 | $25.02 | $24.82 (-0.8%) | $25.23 | $24.42 | 620,889 | $873.04 M |
| 08/01/2024 | $26.28 | $25.25 (-3.92%) | $26.35 | $25.05 | 599,400 | $889.55 M |
| 07/31/2024 | $26.00 | $26.42 (1.62%) | $26.44 | $26.00 | 434,600 | $930.77 M |
| 07/30/2024 | $25.77 | $25.87 (0.39%) | $26.02 | $25.65 | 524,544 | $911.39 M |
| 07/29/2024 | $25.88 | $25.87 (-0.04%) | $26.20 | $25.59 | 497,852 | $911.39 M |
| 07/26/2024 | $25.47 | $25.46 (-0.04%) | $25.53 | $25.04 | 682,747 | $896.94 M |
| 07/25/2024 | $24.94 | $25.13 (0.76%) | $25.38 | $24.54 | 632,758 | $885.32 M |
| 07/24/2024 | $25.16 | $24.80 (-1.43%) | $25.24 | $24.80 | 365,100 | $873.69 M |
| 07/23/2024 | $25.10 | $25.28 (0.72%) | $25.30 | $24.95 | 366,423 | $890.60 M |
| 07/22/2024 | $24.78 | $25.30 (2.1%) | $25.49 | $24.77 | 314,793 | $891.31 M |
| 07/19/2024 | $25.08 | $24.77 (-1.24%) | $25.08 | $24.53 | 401,000 | $872.64 M |
| 07/18/2024 | $25.94 | $25.02 (-3.55%) | $25.94 | $24.85 | 518,900 | $881.44 M |
| 07/17/2024 | $26.07 | $25.78 (-1.11%) | $26.08 | $25.68 | 352,123 | $908.22 M |
| 07/16/2024 | $26.05 | $26.06 (0.04%) | $26.25 | $25.90 | 631,312 | $918.08 M |
| 07/15/2024 | $25.87 | $26.06 (0.73%) | $26.38 | $25.87 | 725,630 | $918.08 M |
| 07/12/2024 | $26.80 | $25.80 (-3.73%) | $27.03 | $25.80 | 621,484 | $908.92 M |
| 07/11/2024 | $26.68 | $26.69 (0.04%) | $26.92 | $26.51 | 326,149 | $940.28 M |
| 07/10/2024 | $26.80 | $26.71 (-0.34%) | $26.94 | $26.61 | 473,350 | $940.98 M |
| 07/09/2024 | $27.15 | $26.77 (-1.4%) | $27.24 | $26.75 | 588,382 | $943.10 M |
| 07/08/2024 | $27.76 | $27.15 (-2.2%) | $27.80 | $27.13 | 653,901 | $956.48 M |
| 07/05/2024 | $29.00 | $27.90 (-3.79%) | $29.10 | $27.54 | 574,365 | $982.90 M |