Global Ship Lease, Inc. (GSL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GSL Historical Performance
Short-Term Returns
GSL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Global Ship Lease, Inc. (GSL) trades at $41.53, representing a +93.6% return over the past year. The stock has delivered a +232.6% total return over five years (+22.8% 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 -36.1%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers DAC (+63.7% 1Y), CMRE (+146.7% 1Y), and MPC (+67.4% 1Y), GSL has underperformed the peer group average. Compare GSL vs DAC →
GSL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 41.86 | 42.06 | 41.29 | 41.53 | 328K | -0.19% |
| 2026-05-06 | 41.65 | 42.14 | 41.06 | 41.61 | 408K | +0.27% |
| 2026-05-05 | 40.72 | 41.72 | 40.10 | 41.50 | 516K | +4.40% |
| 2026-05-04 | 40.25 | 40.50 | 39.73 | 39.75 | 231K | -2.02% |
| 2026-05-01 | 40.34 | 40.71 | 40.01 | 40.57 | 217K | +0.42% |
| 2026-04-30 | 40.49 | 40.79 | 40.10 | 40.40 | 193K | +2.46% |
| 2026-04-29 | 39.32 | 39.64 | 38.80 | 39.43 | 159K | -0.58% |
| 2026-04-28 | 39.45 | 39.97 | 39.00 | 39.66 | 280K | +1.30% |
| 2026-04-27 | 38.73 | 39.34 | 38.68 | 39.15 | 285K | +1.58% |
| 2026-04-24 | 38.08 | 38.54 | 37.70 | 38.54 | 211K | +2.36% |
| 2026-04-23 | 38.48 | 38.50 | 37.60 | 37.65 | 152K | -1.49% |
| 2026-04-22 | 37.75 | 38.27 | 37.27 | 38.22 | 353K | +2.33% |
| 2026-04-21 | 38.59 | 38.76 | 37.30 | 37.35 | 217K | -3.09% |
| 2026-04-20 | 38.64 | 39.00 | 38.26 | 38.54 | 198K | -1.05% |
| 2026-04-17 | 39.62 | 40.00 | 38.86 | 38.95 | 317K | -0.69% |
| 2026-04-16 | 38.80 | 39.40 | 38.80 | 39.22 | 283K | +0.80% |
| 2026-04-15 | 39.18 | 39.44 | 38.66 | 38.91 | 176K | +0.28% |
| 2026-04-14 | 38.86 | 39.33 | 38.77 | 38.80 | 188K | -0.39% |
| 2026-04-13 | 38.32 | 38.97 | 38.13 | 38.95 | 215K | +1.64% |
| 2026-04-10 | 38.26 | 38.74 | 38.03 | 38.32 | 176K | +0.13% |
| 2026-04-09 | 38.92 | 39.20 | 37.92 | 38.27 | 266K | -1.64% |
| 2026-04-08 | 38.27 | 39.04 | 38.27 | 38.91 | 185K | +2.66% |
| 2026-04-07 | 38.69 | 38.69 | 37.74 | 37.90 | 178K | -2.65% |
| 2026-04-06 | 38.37 | 38.95 | 38.01 | 38.93 | 298K | +1.35% |
| 2026-04-02 | 37.21 | 38.44 | 37.21 | 38.41 | 167K | +2.05% |
| 2026-04-01 | 37.58 | 38.13 | 37.32 | 37.64 | 265K | +1.10% |
| 2026-03-31 | 36.41 | 37.30 | 36.23 | 37.23 | 341K | +3.53% |
| 2026-03-30 | 37.00 | 37.00 | 35.84 | 35.96 | 377K | -1.88% |
| 2026-03-27 | 37.80 | 37.90 | 36.59 | 36.65 | 372K | -3.78% |
| 2026-03-26 | 38.20 | 38.95 | 37.93 | 38.09 | 260K | -1.04% |
See GSL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GSL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GSL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGSL — Frequently Asked Questions
Quick answers to the most common questions about buying GSL stock.
How has GSL stock performed recently?
GSL returned +93.6% over the past year, beating its 5-year annualized CAGR of +22.8%. 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 $42.14. Current 1-year return of +93.6% 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 2011-2026, downloadable in CSV format.