MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSL — Global Ship Lease, Inc.
NYSEGlobal Ship Lease, Inc.
$45.79
+0.35(+0.77%)
- O
- 45.36
- H
- 45.88
- L
- 45.06
- V
- 306.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.79
Period Return+128.72%
Period High$46.57
Period Low$19.77
Avg Daily Volume348.9K
Total Trading Days365
GSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.36 | $45.88 | $45.06 | $45.79 | +$0.35 | +0.77% | 306,444 | $45.60 | $45.06 $45.88 |
| Oct 1, 2026 | $43.89 | $45.54 | $43.75 | $45.44 | +$1.30 | +2.95% | 242,835 | $45.17 | $43.75 $45.54 |
| Sep 30, 2026 | $44.61 | $45.03 | $44.04 | $44.14 | +$0.11 | +0.25% | 300,189 | $44.37 | $44.04 $45.03 |
| Sep 29, 2026 | $43.79 | $44.33 | $43.25 | $44.03 | +$0.30 | +0.69% | 290,893 | $44.10 | $43.25 $44.33 |
| Sep 28, 2026 | $44.70 | $44.70 | $43.61 | $43.73 | $-0.60 | -1.35% | 387,786 | $43.96 | $43.61 $44.70 |
| Sep 25, 2026 | $44.23 | $44.36 | $43.40 | $44.33 | +$0.22 | +0.50% | 296,648 | $44.09 | $43.40 $44.36 |
| Sep 24, 2026 | $44.29 | $45.00 | $44.06 | $44.11 | $-0.43 | -0.97% | 384,537 | $44.39 | $44.06 $45.00 |
| Sep 23, 2026 | $44.80 | $44.89 | $44.11 | $44.54 | $-0.30 | -0.67% | 356,728 | $44.43 | $44.11 $44.89 |
| Sep 22, 2026 | $45.02 | $45.69 | $44.39 | $44.84 | $-0.75 | -1.65% | 492,215 | $44.82 | $44.39 $45.69 |
| Sep 21, 2026 | $45.50 | $46.34 | $45.02 | $45.59 | $-0.25 | -0.55% | 270,971 | $45.53 | $45.02 $46.34 |
| Sep 18, 2026 | $46.09 | $46.16 | $45.70 | $45.84 | $-0.29 | -0.63% | 303,655 | $45.88 | $45.70 $46.16 |
| Sep 17, 2026 | $45.94 | $46.57 | $45.19 | $46.13 | +$0.73 | +1.61% | 293,115 | $46.16 | $45.19 $46.57 |
| Sep 16, 2026 | $45.50 | $45.89 | $45.17 | $45.40 | $-0.23 | -0.50% | 209,516 | $45.57 | $45.17 $45.89 |
| Sep 15, 2026 | $45.79 | $45.98 | $45.24 | $45.63 | $-0.11 | -0.24% | 216,484 | $45.56 | $45.24 $45.98 |
| Sep 14, 2026 | $45.90 | $45.90 | $44.93 | $45.74 | $-0.08 | -0.17% | 231,516 | $45.47 | $44.93 $45.90 |
| Sep 11, 2026 | $45.60 | $46.05 | $45.46 | $45.82 | +$0.28 | +0.61% | 173,052 | $45.70 | $45.46 $46.05 |
| Sep 10, 2026 | $45.25 | $45.57 | $44.78 | $45.54 | +$0.52 | +1.16% | 244,466 | $45.28 | $44.78 $45.57 |
| Sep 9, 2026 | $44.71 | $45.12 | $44.28 | $45.02 | +$0.31 | +0.69% | 277,677 | $44.89 | $44.28 $45.12 |
| Sep 8, 2026 | $46.15 | $46.19 | $44.67 | $44.71 | $-1.69 | -3.64% | 394,187 | $45.18 | $44.67 $46.19 |
| Sep 4, 2026 | $46.22 | $46.50 | $46.07 | $46.40 | +$0.66 | +1.44% | 206,997 | $46.31 | $46.07 $46.50 |
| Sep 3, 2026 | $45.47 | $46.00 | $45.20 | $45.74 | +$0.61 | +1.35% | 320,046 | $45.66 | $45.20 $46.00 |
| Sep 2, 2026 | $44.59 | $45.23 | $44.51 | $45.13 | +$0.65 | +1.46% | 209,270 | $45.03 | $44.51 $45.23 |
| Sep 1, 2026 | $44.57 | $45.05 | $44.27 | $44.48 | $-0.07 | -0.16% | 252,411 | $44.57 | $44.27 $45.05 |
| Aug 31, 2026 | $44.50 | $44.99 | $44.10 | $44.55 | +$0.03 | +0.07% | 282,928 | $44.48 | $44.10 $44.99 |
| Aug 28, 2026 | $44.57 | $45.30 | $44.30 | $44.52 | $-0.47 | -1.04% | 241,355 | $44.54 | $44.30 $45.30 |
| Aug 27, 2026 | $44.30 | $45.43 | $44.29 | $44.99 | +$0.79 | +1.79% | 387,430 | $44.94 | $44.29 $45.43 |
| Aug 26, 2026 | $44.93 | $45.12 | $44.05 | $44.20 | $-1.10 | -2.43% | 394,376 | $44.34 | $44.05 $45.12 |
| Aug 25, 2026 | $44.57 | $45.45 | $44.00 | $45.30 | +$0.66 | +1.48% | 289,190 | $45.07 | $44.00 $45.45 |
| Aug 24, 2026 | $44.06 | $44.80 | $43.63 | $44.64 | +$0.81 | +1.85% | 340,612 | $44.43 | $43.63 $44.80 |
| Aug 21, 2026 | $43.07 | $44.47 | $43.07 | $43.83 | +$0.45 | +1.04% | 339,380 | $43.92 | $43.07 $44.47 |