Global Ship Lease (GSL) Historical Prices

969 Followers

Time Period

Events

GSL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	42.63	43.54	42.40	43.37	43.37	+1.69%	292,408	1.00
Nov 11, 2026	42.86	42.98	42.08	42.65	42.65	+0.85%	338,991	1.16
Nov 10, 2026	40.85	42.36	40.57	42.29	42.29	+8.35%	319,032	1.07
Nov 09, 2026	41.65	41.79	40.05	41.21	41.21	+5.59%	490,315	1.66
Nov 06, 2026	39.20	39.45	38.75	39.03	39.03	+0.93%	278,729	0.93
Nov 05, 2026	40.50	40.52	38.52	38.67	38.67	-3.64%	361,039	1.20
Nov 04, 2026	40.59	40.71	39.82	40.13	40.13	-0.40%	285,075	0.93
Nov 03, 2026	40.23	40.50	39.87	40.29	40.29	+0.15%	237,081	0.76
Nov 02, 2026	41.66	41.83	40.15	40.23	40.23	-3.62%	289,647	0.92
Oct 30, 2026	42.19	42.33	41.30	41.74	41.74	-1.37%	272,797	0.86
Oct 29, 2026	42.38	42.43	41.81	42.32	42.32	+0.24%	150,315	0.47
Oct 28, 2026	42.64	43.26	41.90	42.22	42.22	+0.07%	201,209	0.63
Oct 27, 2026	41.96	42.36	41.80	42.19	42.19	+0.48%	210,071	0.66
Oct 26, 2026	42.04	42.58	41.89	41.99	41.99	+0.33%	154,109	0.48
Oct 23, 2026	41.30	42.04	41.02	41.85	41.85	+1.09%	199,830	0.62
Oct 22, 2026	41.50	41.73	41.03	41.40	41.40	-1.03%	213,220	0.66
Oct 21, 2026	41.67	42.27	41.39	41.83	41.83	+1.48%	195,429	0.60
Oct 20, 2026	40.51	41.28	40.28	41.22	41.22	+1.03%	338,424	1.04
Oct 19, 2026	41.68	41.84	40.28	40.80	40.80	-1.26%	361,230	1.12
Oct 16, 2026	42.54	42.58	41.14	41.32	41.32	-1.62%	314,135	0.97
Oct 15, 2026	43.01	43.01	41.79	42.00	42.00	-2.67%	396,221	1.24
Oct 14, 2026	45.15	45.15	42.30	43.15	43.15	-4.51%	615,317	1.95
Oct 13, 2026	45.65	45.65	44.75	45.19	45.19	-0.07%	223,428	0.70
Oct 12, 2026	45.03	46.20	44.88	45.22	45.22	+1.44%	339,462	1.07
Oct 09, 2026	45.30	45.51	44.54	44.58	44.58	-1.98%	157,897	0.50
Oct 08, 2026	45.21	45.58	44.74	45.48	45.48	+1.70%	328,651	1.04
Oct 07, 2026	45.25	45.62	44.66	44.72	44.72	-1.71%	334,601	1.06
Oct 06, 2026	45.50	45.55	44.89	45.50	45.50	-0.78%	294,941	0.93
Oct 05, 2026	45.91	46.12	44.50	45.86	45.86	+0.15%	379,631	1.20
Oct 02, 2026	45.36	45.88	45.06	45.79	45.79	+0.77%	329,910	1.05
Oct 01, 2026	43.89	45.54	43.75	45.44	45.44	+2.95%	242,543	0.77
Sep 30, 2026	44.61	45.03	44.04	44.14	44.14	+0.25%	300,189	0.97
Sep 29, 2026	43.79	44.33	43.25	44.03	44.03	+0.69%	290,893	0.95
Sep 28, 2026	44.70	44.70	43.61	43.73	43.73	-1.35%	387,785	1.27
Sep 25, 2026	44.23	44.36	43.40	44.33	44.33	+0.50%	296,647	0.97
Sep 24, 2026	44.29	45.00	44.06	44.11	44.11	-0.97%	384,537	1.27
Sep 23, 2026	44.80	44.89	44.11	44.54	44.54	-0.67%	356,728	1.18
Sep 22, 2026	45.02	45.69	44.39	44.84	44.84	-1.65%	492,214	1.65
Sep 21, 2026	45.50	46.34	45.02	45.59	45.59	-0.55%	270,970	0.91
Sep 18, 2026	46.09	46.16	45.70	45.84	45.84	-0.63%	303,654	1.02
Sep 17, 2026	45.94	46.57	45.19	46.13	46.13	+1.61%	293,103	0.98
Sep 16, 2026	45.50	45.89	45.17	45.40	45.40	-0.50%	209,516	0.71
Sep 15, 2026	45.79	45.98	45.24	45.63	45.63	-0.24%	216,518	0.72
Sep 14, 2026	45.90	45.90	44.93	45.74	45.74	-0.17%	231,535	0.77
Sep 11, 2026	45.60	46.05	45.46	45.82	45.82	+0.61%	173,051	0.57
Sep 10, 2026	45.25	45.57	44.78	45.54	45.54	+1.16%	244,466	0.81
Sep 09, 2026	44.71	45.12	44.28	45.02	45.02	+0.69%	277,677	0.92
Sep 08, 2026	46.15	46.19	44.67	44.71	44.71	-3.64%	394,186	1.32
Sep 07, 2026	46.22	46.50	46.07	46.40	46.40	0.00%	0	0.00
Sep 04, 2026	46.22	46.50	46.07	46.40	46.40	+1.44%	206,997	0.68

Global Ship Lease historical prices

Global Ship Lease (GSL) Historical Prices

Become an Expert with TipRanks Premium