Global Ship Lease Inc (GSL) Historical Stock Data
34.53 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSL is up 0.21% a day on average. There have been 15 days where Global Ship Lease Inc closed green and 15 days where GSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 34.50 | 34.53 | ↑$0.03 (0.09%) | 34.12 | 34.56 | 152.24K |
| 2025-12-23 | 34.52 | 34.50 | ↓$0.02 (-0.06%) | 34.41 | 34.73 | 196.02K |
| 2025-12-22 | 33.99 | 34.49 | ↑$0.50 (1.47%) | 33.93 | 34.73 | 261.35K |
| 2025-12-19 | 34.01 | 33.82 | ↓$0.19 (-0.56%) | 33.71 | 34.15 | 281.57K |
| 2025-12-18 | 33.65 | 34.00 | ↑$0.35 (1.04%) | 33.45 | 34.19 | 220.20K |
| 2025-12-17 | 34.06 | 33.49 | ↓$0.57 (-1.67%) | 33.44 | 34.10 | 197.59K |
| 2025-12-16 | 33.01 | 33.89 | ↑$0.88 (2.67%) | 33.00 | 34.16 | 394.18K |
| 2025-12-15 | 33.28 | 33.15 | ↓$0.13 (-0.39%) | 32.74 | 33.64 | 742.19K |
| 2025-12-12 | 34.60 | 33.91 | ↓$0.69 (-1.99%) | 33.43 | 34.60 | 551.49K |
| 2025-12-11 | 35.22 | 34.49 | ↓$0.73 (-2.07%) | 34.20 | 35.29 | 751.19K |
| 2025-12-10 | 35.94 | 35.76 | ↓$0.18 (-0.50%) | 35.46 | 36.13 | 251.92K |
| 2025-12-09 | 36.36 | 35.94 | ↓$0.42 (-1.16%) | 35.87 | 36.36 | 242.12K |
| 2025-12-08 | 36.48 | 36.49 | ↑$0.01 (0.03%) | 36.38 | 37.22 | 669.92K |
| 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 |
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.