Global Ship Lease, Inc. (GSL) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -1.2%
- 3M
- +14.0%
- YTD
- +26.3%
- 1Y
- +37.6%
- 3Y
- +34.4%
- 5Y
- +12.7%
Loading 10-year price history...
GSL Historical Performance
GSL Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +4.9%
- 2007 annual price return
- +3.7%
- 2008 annual price return
- -63.0%
- 2009 annual price return
- -59.0%
- 2010 annual price return
- +241.4%
- 2011 annual price return
- -64.2%
- 2012 annual price return
- +68.0%
- 2013 annual price return
- +95.8%
- 2014 annual price return
- -22.8%
- 2015 annual price return
- -44.1%
- 2016 annual price return
- -42.3%
- 2017 annual price return
- -25.2%
- 2018 annual price return
- -47.5%
- 2019 annual price return
- +58.8%
- 2020 annual price return
- +38.1%
- 2021 annual price return
- +95.0%
- 2022 annual price return
- -28.5%
- 2023 annual price return
- +19.3%
- 2024 annual price return
- +10.2%
- 2025 annual price return
- +54.4%
- 2026 annual price return
- +27.0%
GSL Stock Price Trajectory (2006–2026)
As of September 25, 2026, Global Ship Lease, Inc. (GSL) trades at $44.11, representing a +37.6% return over the past year. The stock has delivered a +117.7% total return over five years (+12.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.04 on September 24, 2007. From this peak, GSL has corrected -32.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers DAC (+66.3% 1Y), CMRE (+15.5% 1Y), and MPC (+102.5% 1Y), GSL has underperformed the peer group average. Compare GSL vs DAC →
GSL Historical Price Data · from 2006
Rows 1–50 of 5,027| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 44.29 | 44.98 | 44.06 | 44.11 | 384K | -0.97% |
| 2026-09-23 | 44.80 | 44.88 | 44.14 | 44.54 | 349K | -0.67% |
| 2026-09-22 | 44.51 | 45.58 | 44.41 | 44.84 | 482K | -1.65% |
| 2026-09-21 | 46.05 | 46.34 | 45.06 | 45.59 | 271K | -0.55% |
| 2026-09-18 | 46.09 | 46.21 | 45.70 | 45.84 | 303K | -0.63% |
| 2026-09-17 | 45.56 | 46.57 | 45.27 | 46.13 | 285K | +1.61% |
| 2026-09-16 | 45.50 | 45.89 | 45.17 | 45.40 | 209K | -0.50% |
| 2026-09-15 | 45.79 | 45.86 | 45.26 | 45.63 | 217K | -0.24% |
| 2026-09-14 | 45.90 | 45.90 | 44.92 | 45.74 | 232K | -0.17% |
| 2026-09-11 | 45.60 | 46.05 | 45.46 | 45.82 | 164K | +0.61% |
| 2026-09-10 | 45.11 | 45.57 | 44.78 | 45.54 | 244K | +1.16% |
| 2026-09-09 | 44.55 | 45.13 | 44.32 | 45.02 | 271K | +0.69% |
| 2026-09-08 | 45.56 | 45.56 | 44.69 | 44.71 | 386K | -3.64% |
| 2026-09-04 | 46.22 | 46.50 | 46.07 | 46.40 | 200K | +1.44% |
| 2026-09-03 | 45.40 | 45.98 | 45.20 | 45.74 | 320K | +1.35% |
| 2026-09-02 | 44.59 | 45.24 | 44.51 | 45.13 | 209K | +1.46% |
| 2026-09-01 | 44.68 | 44.97 | 44.25 | 44.48 | 252K | -0.16% |
| 2026-08-31 | 44.38 | 44.80 | 44.23 | 44.55 | 283K | +0.07% |
| 2026-08-28 | 44.57 | 45.29 | 44.27 | 44.52 | 241K | -1.04% |
| 2026-08-27 | 44.30 | 45.32 | 44.29 | 44.99 | 387K | +1.79% |
| 2026-08-26 | 44.93 | 45.00 | 44.05 | 44.20 | 394K | -2.43% |
| 2026-08-25 | 44.57 | 45.45 | 44.00 | 45.30 | 289K | +1.48% |
| 2026-08-24 | 44.06 | 44.80 | 43.63 | 44.64 | 341K | +1.85% |
| 2026-08-21 | 43.07 | 44.47 | 43.07 | 43.83 | 339K | +1.04% |
| 2026-08-20 | 43.50 | 44.00 | 43.25 | 43.38 | 297K | -0.23% |
| 2026-08-19 | 43.49 | 43.66 | 43.00 | 43.48 | 240K | +0.60% |
| 2026-08-18 | 43.45 | 43.59 | 42.89 | 43.22 | 301K | -0.37% |
| 2026-08-17 | 42.50 | 43.48 | 42.42 | 43.38 | 344K | +2.87% |
| 2026-08-14 | 41.81 | 42.38 | 41.67 | 42.17 | 317K | +1.66% |
| 2026-08-13 | 41.58 | 42.48 | 41.47 | 41.48 | 638K | +0.58% |
| 2026-08-12 | 40.96 | 41.52 | 40.64 | 41.24 | 331K | +1.13% |
| 2026-08-11 | 41.75 | 41.90 | 40.12 | 40.78 | 697K | -2.63% |
| 2026-08-10 | 43.27 | 43.27 | 41.71 | 41.88 | 387K | -1.32% |
| 2026-08-07 | 42.80 | 43.30 | 41.70 | 42.44 | 503K | -0.84% |
| 2026-08-06 | 43.03 | 43.44 | 42.14 | 42.80 | 630K | +0.26% |
| 2026-08-05 | 43.28 | 43.53 | 41.98 | 42.69 | 410K | -1.75% |
| 2026-08-04 | 43.99 | 44.17 | 43.21 | 43.45 | 416K | -1.34% |
| 2026-08-03 | 44.22 | 44.28 | 43.46 | 44.04 | 283K | -0.68% |
| 2026-07-31 | 44.54 | 44.69 | 43.72 | 44.34 | 242K | -0.29% |
| 2026-07-30 | 43.80 | 44.58 | 43.19 | 44.47 | 264K | +2.61% |
| 2026-07-29 | 43.50 | 43.92 | 43.05 | 43.34 | 206K | -0.60% |
| 2026-07-28 | 43.19 | 43.60 | 42.73 | 43.60 | 295K | +1.07% |
| 2026-07-27 | 43.18 | 43.89 | 42.92 | 43.14 | 293K | -1.08% |
| 2026-07-24 | 43.02 | 43.89 | 43.02 | 43.61 | 332K | +1.37% |
| 2026-07-23 | 41.89 | 43.12 | 41.89 | 43.02 | 294K | +2.28% |
| 2026-07-22 | 42.30 | 42.50 | 41.94 | 42.06 | 267K | +0.02% |
| 2026-07-21 | 41.39 | 42.29 | 41.00 | 42.05 | 300K | +2.31% |
| 2026-07-20 | 40.56 | 41.45 | 40.48 | 41.10 | 257K | +2.34% |
| 2026-07-17 | 41.38 | 41.38 | 40.16 | 40.16 | 369K | -3.53% |
| 2026-07-16 | 41.14 | 42.01 | 41.14 | 41.63 | 314K | +1.19% |
GSL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GSL — Frequently Asked Questions
Quick answers to the most common questions about buying GSL stock.
How has GSL stock performed recently?
GSL returned +37.6% over the past year, beating its 5-year annualized CAGR of +12.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GSL's all-time high price?
Global Ship Lease, Inc. reached $65.04 on 2007-09-24. The 52-week high is $46.57. Current 1-year return of +37.6% places the stock closer to historical peaks.
Where can I download GSL historical price data?
This page provides GSL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.