Global Ship Lease Inc (GSL) Historical Stock Data
36.18 ↓0.08 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is up 0.58% a day on average. There have been 19 days where Global Ship Lease Inc closed green and 11 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.26 | 36.18 | ↓$0.08 (-0.22%) | 36.04 | 36.50 | 293.45K |
| 2025-12-04 | 36.20 | 36.26 | ↑$0.06 (0.17%) | 36.14 | 36.67 | 362.82K |
| 2025-12-03 | 36.00 | 36.08 | ↑$0.08 (0.22%) | 35.93 | 36.45 | 326.47K |
| 2025-12-02 | 35.75 | 35.86 | ↑$0.11 (0.31%) | 35.26 | 35.88 | 730.20K |
| 2025-12-01 | 35.26 | 35.66 | ↑$0.40 (1.15%) | 35.22 | 35.91 | 560.65K |
| 2025-11-24 | 33.39 | 34.57 | ↑$1.19 (3.55%) | 33.26 | 34.64 | 414.82K |
| 2025-11-20 | 34.95 | 33.77 | ↓$1.18 (-3.38%) | 33.74 | 35.21 | 494.15K |
| 2025-11-17 | 34.51 | 34.71 | ↑$0.20 (0.58%) | 34.30 | 35.59 | 785.98K |
| 2025-11-14 | 33.70 | 34.51 | ↑$0.81 (2.42%) | 33.17 | 34.70 | 319.19K |
| 2025-11-13 | 34.39 | 34.09 | ↓$0.30 (-0.87%) | 34.04 | 34.84 | 300.39K |
| 2025-11-11 | 34.80 | 34.23 | ↓$0.57 (-1.64%) | 33.92 | 34.81 | 461.63K |
| 2025-11-10 | 33.03 | 34.66 | ↑$1.63 (4.93%) | 32.47 | 34.77 | 1.09M |
| 2025-11-07 | 31.80 | 31.68 | ↓$0.12 (-0.38%) | 31.26 | 31.82 | 318.45K |
| 2025-11-06 | 31.55 | 31.80 | ↑$0.25 (0.79%) | 31.25 | 32.27 | 336.17K |
| 2025-11-05 | 31.00 | 31.82 | ↑$0.82 (2.65%) | 30.96 | 31.94 | 226.80K |
| 2025-11-04 | 31.25 | 31.04 | ↓$0.21 (-0.67%) | 30.68 | 31.37 | 404.07K |
| 2025-11-03 | 31.55 | 31.53 | ↓$0.02 (-0.06%) | 31.36 | 31.83 | 287.73K |
| 2025-10-31 | 30.80 | 31.53 | ↑$0.73 (2.37%) | 30.58 | 31.73 | 406.73K |
| 2025-10-30 | 30.40 | 30.66 | ↑$0.26 (0.86%) | 30.32 | 30.67 | 225.41K |
| 2025-10-29 | 30.10 | 30.51 | ↑$0.41 (1.36%) | 30.10 | 30.69 | 467.62K |
| 2025-10-28 | 29.33 | 30.12 | ↑$0.79 (2.69%) | 29.33 | 30.41 | 447.17K |
| 2025-10-27 | 28.78 | 29.15 | ↑$0.37 (1.29%) | 28.76 | 29.34 | 326.67K |
| 2025-10-24 | 28.50 | 28.47 | ↓$0.03 (-0.11%) | 28.13 | 28.78 | 348.17K |
| 2025-10-23 | 28.30 | 28.55 | ↑$0.25 (0.88%) | 28.30 | 28.63 | 216.66K |
| 2025-10-22 | 28.08 | 28.10 | ↑$0.02 (0.07%) | 27.81 | 28.28 | 236.18K |
| 2025-10-21 | 28.32 | 28.00 | ↓$0.32 (-1.13%) | 27.95 | 28.44 | 259.54K |
| 2025-10-20 | 28.52 | 28.26 | ↓$0.26 (-0.91%) | 28.17 | 28.96 | 266.30K |
| 2025-10-17 | 28.28 | 28.44 | ↑$0.16 (0.57%) | 28.16 | 28.64 | 256.06K |
| 2025-10-16 | 28.66 | 28.33 | ↓$0.33 (-1.15%) | 28.22 | 29.07 | 325.11K |
| 2025-10-15 | 28.09 | 28.40 | ↑$0.31 (1.10%) | 28.05 | 28.70 | 372.19K |
Create an account or log in to view more rows.
$GSL I'm not afraid.
I'm long
And I'm strong..........
$GSL I hope I never have to work for anyone again after this
$GSL diversified
$GSL Bearish..
$GSL BUY BUY BUY BUY
$GSL overvalued
$GSL bears haha
$GSL out of the way
$GSL holdddd it tight yall
$GSL Hold on to your Butts.