Global Ship Lease (GSL) Stock Chart & Stock Price History → Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad) Free GSL Stock Alerts $29.91 +0.79 (+2.71%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Global Ship Lease Stock Price Performance5 Day Performance+3.35%1 Month Performance+29.09%3 Month Performance+45.19%6 Month Performance+57.75%Year-To-Date Performance+50.91%1 Year Performance+63.44% Receive GSL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Global Ship Lease and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. GSL Stock Chart for Sunday, June, 2, 2024 GSL Chart by TradingView Global Ship Lease Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$29.12$29.90+2.68%$30.00$29.201.10 million shs$1.05 billion05/30/2024$29.18$29.12-0.21%$29.22$28.37894,186 shs$1.02 billion05/29/2024$28.94$29.18+0.83%$29.30$28.74850,316 shs$1.03 billion05/28/2024$28.64$28.94+1.05%$28.95$28.41874,053 shs$1.02 billion05/27/2024$28.64$28.64$28.70$27.811.07 million shs$1.01 billion05/24/2024$27.74$28.64+3.24%$28.70$27.811.07 million shs$1.01 billion Get the Latest News and Ratings for GSL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Global Ship Lease and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$27.68$27.74+0.22%$27.99$27.081.06 million shs$976.17 million05/22/2024$27.27$27.68+1.52%$27.74$27.101.22 million shs$974.06 million05/21/2024$27.11$27.27+0.59%$27.34$26.87959,027 shs$959.46 million05/20/2024$26.79$27.11+1.18%$27.22$26.711.28 million shs$953.83 million05/17/2024$26.35$26.79+1.69%$26.96$26.36876,884 shs$942.74 million05/16/2024$24.85$26.35+6.02%$26.63$24.741.24 million shs$927.08 million05/15/2024$24.98$24.85-0.52%$25.05$24.601.16 million shs$874.47 million05/14/2024$24.19$24.98+3.29%$25.17$24.21963,878 shs$879.05 million05/13/2024$24.18$24.19+0.02%$24.40$24.15457,010 shs$851.07 million05/10/2024$23.88$24.18+1.24%$24.42$23.84767,101 shs$850.72 million05/09/2024$23.64$23.88+1.02%$23.95$23.65484,973 shs$840.34 million05/08/2024$23.33$23.64+1.33%$23.70$23.30667,731 shs$831.89 million05/07/2024$23.36$23.33-0.13%$23.45$23.28302,488 shs$820.98 million05/06/2024$23.14$23.36+0.95%$23.60$23.16390,707 shs$822.04 million05/03/2024$23.17$23.15-0.11%$23.29$23.00512,558 shs$814.47 million05/02/2024$22.86$23.17+1.36%$23.25$22.88928,972 shs$815.35 million05/01/2024$22.76$22.86+0.44%$22.96$22.33685,349 shs$804.44 million04/30/2024$23.00$22.76-1.02%$22.93$22.51376,961 shs$800.92 million04/29/2024$22.81$23.00+0.81%$23.06$22.67714,201 shs$809.19 million04/26/2024$22.47$22.81+1.49%$22.97$22.521.19 million shs$802.51 million04/25/2024$22.40$22.47+0.33%$22.54$22.06309,353 shs$790.72 million04/24/2024$22.33$22.40+0.31%$22.65$22.33605,763 shs$788.08 million04/23/2024$21.90$22.33+1.94%$22.60$21.95902,135 shs$785.62 million04/22/2024$21.34$21.90+2.62%$21.95$21.281.07 million shs$770.66 million04/19/2024$21.20$21.34+0.68%$21.41$21.16625,892 shs$750.96 million04/18/2024$21.23$21.20-0.16%$21.44$21.13746,218 shs$745.85 million04/17/2024$21.47$21.23-1.09%$21.69$21.22329,250 shs$747.08 million04/16/2024$21.39$21.47+0.35%$21.48$21.09775,301 shs$755.35 million04/15/2024$21.11$21.39+1.33%$21.61$21.25786,482 shs$752.71 million04/12/2024$21.63$21.11-2.40%$21.59$21.06881,898 shs$742.86 million04/11/2024$21.61$21.63+0.09%$21.89$21.55727,636 shs$761.16 million04/10/2024$21.23$21.61+1.79%$21.65$20.95807,674 shs$760.46 million04/09/2024$21.59$21.23-1.67%$21.55$20.97792,069 shs$747.08 million04/08/2024$21.27$21.59+1.50%$21.70$21.16923,708 shs$759.71 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$21.08$21.26+0.85%$21.27$20.91696,875 shs$748.14 million04/04/2024$21.13$21.08-0.24%$21.35$20.97755,054 shs$741.76 million04/03/2024$20.23$21.13+4.47%$21.15$20.35460,075 shs$743.57 million04/02/2024$20.36$20.23-0.64%$20.32$20.11681,105 shs$711.72 million04/01/2024$20.30$20.36+0.27%$20.46$20.25686,136 shs$716.29 million03/29/2024$20.29$20.30+0.05%$20.37$20.13728,805 shs$730.60 million03/28/2024$20.19$20.29+0.50%$20.37$20.13728,803 shs$730.24 million03/27/2024$20.05$20.19+0.70%$20.20$19.92628,095 shs$726.64 million03/26/2024$19.80$20.05+1.26%$20.07$19.76682,189 shs$721.60 million03/25/2024$19.77$19.80+0.15%$19.92$19.73638,514 shs$712.60 million03/22/2024$20.02$19.77-1.22%$20.00$19.76168,239 shs$711.52 million03/21/2024$19.68$20.02+1.70%$20.10$19.75724,668 shs$720.34 million03/20/2024$19.52$19.68+0.82%$19.82$19.23919,716 shs$708.28 million03/19/2024$19.57$19.52-0.26%$19.65$19.41340,194 shs$702.53 million03/18/2024$19.95$19.57-1.90%$19.90$19.43854,678 shs$704.32 million03/15/2024$19.86$19.94+0.43%$20.04$19.74884,094 shs$717.64 million03/14/2024$20.24$19.86-1.90%$20.20$19.78657,208 shs$714.58 million03/13/2024$20.12$20.24+0.60%$20.38$20.12338,754 shs$728.44 million03/12/2024$19.84$20.12+1.41%$20.17$19.84306,705 shs$724.12 million03/11/2024$19.90$19.84-0.30%$19.98$19.70281,567 shs$714.04 million03/08/2024$19.62$19.90+1.43%$19.92$19.71723,149 shs$716.02 million03/07/2024$19.83$19.62-1.08%$20.04$19.62850,870 shs$705.94 million03/06/2024$18.96$19.83+4.59%$19.83$19.311.20 million shs$713.68 million03/05/2024$18.83$18.96+0.69%$19.27$18.781.19 million shs$682.37 million03/04/2024$20.60$18.83-8.59%$21.04$18.752.72 million shs$677.69 million03/01/2024$20.35$20.60+1.20%$20.76$20.41829,726 shs$741.21 million Related Companies: TRMD Stock Chart ZIM Stock Chart SBLK Stock Chart CDLR Stock Chart DHT Stock Chart SFL Stock Chart LPG Stock Chart CMRE Stock Chart DAC Stock Chart NMM Stock Chart Receive GSL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Global Ship Lease and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GSL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Global Ship Lease, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.