NYSE:GSL | Historical Stock Price | Global Ship Lease, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-08-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.86$5.66$11.22$22.21$43.99$87.132008-08-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.89$14.9858,700——
2020-12-30$11.71$14.76108,900——
2020-12-29$11.35$14.30144,400——
2020-12-28$12.00$15.12193,900——
2020-12-24$11.46$14.4462,700——
2020-12-23$11.35$14.30110,500——
2020-12-22$11.14$14.04132,700——
2020-12-21$10.93$13.77102,900——
2020-12-18$11.15$14.05141,700——
2020-12-17$11.05$13.92179,700——
2020-12-16$10.53$13.2749,300——
2020-12-15$10.62$13.3854,900——
2020-12-14$10.60$13.3697,500——
2020-12-11$10.71$13.5077,800——
2020-12-10$10.48$13.2169,300——
2020-12-09$10.21$12.8741,200——
2020-12-08$10.39$13.0983,400——
2020-12-07$10.50$13.2365,100——
2020-12-04$10.46$13.18144,600——
2020-12-03$10.13$12.7662,500——
2020-12-02$9.97$12.5645,600——
2020-12-01$10.15$12.79132,200——
2020-11-30$9.48$11.95135,200——
2020-11-27$9.45$11.9137,600——
2020-11-25$9.10$11.4779,000——
2020-11-24$9.06$11.4256,700——
2020-11-23$9.15$11.53101,100——
2020-11-20$9.20$11.5958,300——
2020-11-19$9.21$11.6143,500——
2020-11-18$9.21$11.6193,500——
2020-11-17$9.39$11.83135,200——
2020-11-16$8.76$11.0455,700——
2020-11-13$7.77$9.7914,900——
2020-11-12$7.74$9.7530,300——
2020-11-11$8.25$10.40347,100——
2020-11-10$8.80$11.09210,100——
2020-11-09$7.72$9.7393,900——
2020-11-06$7.00$8.8216,900——
2020-11-05$6.87$8.6634,900——
2020-11-04$6.87$8.6610,700——
2020-11-03$7.02$8.8518,500——
2020-11-02$6.78$8.5415,800——
2020-10-30$6.78$8.5441,000——
2020-10-29$6.75$8.5116,300——
2020-10-28$6.81$8.5842,000——
2020-10-27$7.45$9.3935,100——
2020-10-26$7.14$9.0031,500——
2020-10-23$7.48$9.4315,800——
2020-10-22$7.59$9.5622,200——
2020-10-21$7.73$9.7435,800——
2020-10-20$7.70$9.7041,800——
2020-10-19$7.56$9.5337,900——
2020-10-16$7.49$9.4422,700——
2020-10-15$7.48$9.4321,200——
2020-10-14$7.21$9.0911,300——
2020-10-13$7.33$9.24111,900——
2020-10-12$7.38$9.3063,900——
2020-10-09$7.80$9.8342,500——
2020-10-08$7.62$9.6059,800——
2020-10-07$7.22$9.1019,100——
2020-10-06$6.90$8.6954,900——
2020-10-05$7.20$9.0759,700——
2020-10-02$6.95$8.7631,500——
2020-10-01$6.90$8.6953,400——
2020-09-30$6.90$8.6961,200——
2020-09-29$6.90$8.69157,500——
2020-09-28$6.25$7.8871,500——
2020-09-25$6.07$7.6569,400——
2020-09-24$6.01$7.5758,100——
2020-09-23$5.79$7.3068,900——
2020-09-22$5.64$7.1120,600——
2020-09-21$5.66$7.1342,900——
2020-09-18$5.89$7.42142,900——
2020-09-17$5.41$6.8257,700——
2020-09-16$5.72$7.21175,800——
2020-09-15$5.75$7.2569,000——
2020-09-14$5.68$7.16121,900——
2020-09-11$5.43$6.8450,500——
2020-09-10$5.52$6.9623,000——
2020-09-09$5.27$6.6412,200——
2020-09-08$5.29$6.6721,800——
2020-09-04$5.47$6.8962,800——
2020-09-03$5.59$7.0438,200——
2020-09-02$5.75$7.2518,100——
2020-09-01$5.66$7.138,700——
2020-08-31$5.73$7.2226,300——
2020-08-28$5.75$7.2546,700——
2020-08-27$5.60$7.0671,000——
2020-08-26$5.53$6.9762,500——
2020-08-25$5.59$7.0424,700——
2020-08-24$5.65$7.1226,400——
2020-08-21$5.62$7.088,800——
2020-08-20$5.65$7.1216,600——
2020-08-19$5.56$7.0129,500——
2020-08-18$5.52$6.9618,500——
2020-08-17$5.61$7.0740,500——
2020-08-14$5.59$7.0471,700——
2020-08-13$5.19$6.5461,200——
2020-08-12$5.20$6.5515,400——
2020-08-11$5.10$6.4336,400——
2020-08-10$4.97$6.2666,200——
2020-08-07$4.77$6.0133,500——
2020-08-06$4.74$5.9757,600——
2020-08-05$4.63$5.8355,000——
2020-08-04$4.53$5.7135,400——
2020-08-03$4.35$5.4822,000——
2020-07-31$4.37$5.5118,400——
2020-07-30$4.41$5.563,600——
2020-07-29$4.40$5.5417,000——
2020-07-28$4.36$5.499,400——
2020-07-27$4.41$5.5650,600——
2020-07-24$4.49$5.6612,600——
2020-07-23$4.38$5.5238,700——
2020-07-22$4.34$5.4742,000——
2020-07-21$4.31$5.4351,400——
2020-07-20$4.29$5.4143,500——
2020-07-17$4.30$5.4248,400——
2020-07-16$4.27$5.3810,800——
2020-07-15$4.23$5.3328,800——
2020-07-14$4.11$5.1827,500——
2020-07-13$4.12$5.197,100——
2020-07-10$4.22$5.3246,700——
2020-07-09$4.15$5.2310,400——
2020-07-08$4.25$5.3612,400——
2020-07-07$4.14$5.2239,100——
2020-07-06$4.18$5.2752,400——
2020-07-02$4.26$5.3710,600——
2020-07-01$4.31$5.4321,200——
2020-06-30$4.24$5.3411,500——
2020-06-29$4.26$5.3724,700——
2020-06-26$4.15$5.2347,400——
2020-06-25$4.36$5.4965,800——
2020-06-24$4.44$5.5917,500——
2020-06-23$4.48$5.6549,200——
2020-06-22$4.40$5.549,500——
2020-06-19$4.53$5.7122,800——
2020-06-18$4.46$5.6212,200——
2020-06-17$4.48$5.6531,400——
2020-06-16$4.53$5.7122,900——
2020-06-15$4.53$5.7136,700——
2020-06-12$4.62$5.8237,400——
2020-06-11$4.31$5.4359,300——
2020-06-10$4.85$6.1123,300——
2020-06-09$5.01$6.3167,200——
2020-06-08$5.20$6.5582,100——
2020-06-05$4.68$5.90208,400——
2020-06-04$4.44$5.59111,000——
2020-06-03$4.28$5.3987,000——
2020-06-02$4.20$5.296,100——
2020-06-01$4.19$5.2818,000——
2020-05-29$4.16$5.2433,900——
2020-05-28$4.31$5.4364,000——
2020-05-27$4.59$5.7849,400——
2020-05-26$4.54$5.7238,300——
2020-05-22$4.46$5.6221,900——
2020-05-21$4.41$5.5617,900——
2020-05-20$4.49$5.6696,900——
2020-05-19$4.21$5.3018,100——
2020-05-18$4.34$5.4748,200——
2020-05-15$4.10$5.1781,200——
2020-05-14$3.84$4.8481,600——
2020-05-13$4.09$5.1587,400——
2020-05-12$4.50$5.67156,800——
2020-05-11$4.23$5.3341,400——
2020-05-08$4.24$5.3425,600——
2020-05-07$4.24$5.3427,800——
2020-05-06$4.17$5.2519,600——
2020-05-05$4.34$5.4757,600——
2020-05-04$4.20$5.2918,500——
2020-05-01$4.47$5.6330,800——
2020-04-30$4.83$6.0944,300——
2020-04-29$4.78$6.0256,300——
2020-04-28$4.69$5.9135,200——
2020-04-27$4.71$5.9359,300——
2020-04-24$4.17$5.2529,800——
2020-04-23$4.34$5.4734,200——
2020-04-22$4.32$5.4450,800——
2020-04-21$4.04$5.0918,200——
2020-04-20$4.12$5.1924,100——
2020-04-17$4.17$5.2516,100——
2020-04-16$3.88$4.8920,900——
2020-04-15$4.01$5.0527,000——
2020-04-14$4.32$5.4454,800——
2020-04-13$3.84$4.8428,600——
2020-04-09$3.81$4.8022,900——
2020-04-08$3.75$4.7331,600——
2020-04-07$3.52$4.4413,200——
2020-04-06$3.34$4.2118,000——
2020-04-03$3.01$3.7910,500——
2020-04-02$3.41$4.3034,100——
2020-04-01$3.66$4.6123,600——
2020-03-31$3.70$4.6621,900——
2020-03-30$3.72$4.6922,200——
2020-03-27$3.98$5.0229,200——
2020-03-26$4.24$5.3433,100——
2020-03-25$3.72$4.6956,900——
2020-03-24$3.29$4.15116,000——
2020-03-23$2.89$3.6435,400——
2020-03-20$3.10$3.9131,100——
2020-03-19$2.70$3.4065,400——
2020-03-18$2.97$3.74131,000——
2020-03-17$3.49$4.4034,100——
2020-03-16$3.55$4.47126,900——
2020-03-13$4.29$5.4137,700——
2020-03-12$3.83$4.8332,200——
2020-03-11$4.48$5.6583,200——
2020-03-10$5.04$6.3564,700——
2020-03-09$4.71$5.93110,200——
2020-03-06$5.18$6.5373,100——
2020-03-05$5.19$6.5497,100——
2020-03-04$5.74$7.23156,900——
2020-03-03$5.55$6.9945,300——
2020-03-02$5.30$6.6855,100——
2020-02-28$5.88$7.41114,200——
2020-02-27$5.97$7.52144,700——
2020-02-26$6.54$8.2439,800——
2020-02-25$6.53$8.2331,300——
2020-02-24$7.35$9.2628,200——
2020-02-21$7.79$9.8212,900——
2020-02-20$7.78$9.8014,200——
2020-02-19$7.67$9.6619,500——
2020-02-18$7.69$9.6915,900——
2020-02-14$7.87$9.9223,200——
2020-02-13$7.69$9.697,100——
2020-02-12$7.87$9.9228,200——
2020-02-11$7.56$9.5315,500——
2020-02-10$7.38$9.3040,200——
2020-02-07$7.64$9.6318,900——
2020-02-06$7.53$9.4925,800——
2020-02-05$7.60$9.5824,300——
2020-02-04$7.45$9.3943,300——
2020-02-03$7.28$9.1747,900——
2020-01-31$7.31$9.2138,700——
2020-01-30$7.49$9.4413,800——
2020-01-29$7.66$9.654,300——
2020-01-28$7.62$9.6072,800——
2020-01-27$7.65$9.6419,700——
2020-01-24$7.87$9.9228,000——
2020-01-23$7.96$10.0342,400——
2020-01-22$8.13$10.2433,900——
2020-01-21$8.18$10.3156,200——
2020-01-17$8.39$10.5710,000——
2020-01-16$8.43$10.6261,000——
2020-01-15$8.40$10.5837,200——
2020-01-14$8.53$10.7513,600——
2020-01-13$8.67$10.9246,300——
2020-01-10$8.70$10.9636,500——
2020-01-09$8.61$10.8580,400——
2020-01-08$8.47$10.6767,100——
2020-01-07$8.50$10.7121,500——
2020-01-06$8.52$10.7452,600——
2020-01-03$8.40$10.5857,200——
2020-01-02$8.61$10.8536,200——