Global Ship Lease, Inc. (GSL) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +3.0%
- 3M
- +2.8%
- YTD
- +11.6%
- 1Y
- +44.0%
- 3Y
- +24.6%
- 5Y
- +16.6%
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
- +17.6%
GSL Stock Price Trajectory (2006–2026)
As of July 8, 2026, Global Ship Lease, Inc. (GSL) trades at $38.96, representing a +44.0% return over the past year. The stock has delivered a +161.7% total return over five years (+16.6% 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 -40.1%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers DAC (+39.9% 1Y), CMRE (+56.0% 1Y), and MPC (+50.9% 1Y), GSL has underperformed the peer group average. Compare GSL vs DAC →
GSL Historical Price Data · from 2006
Rows 1–50 of 4,972| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 39.10 | 39.44 | 38.91 | 38.96 | 180K | -0.08% |
| 2026-07-06 | 38.49 | 39.43 | 38.00 | 38.99 | 268K | +2.31% |
| 2026-07-02 | 38.42 | 38.93 | 38.06 | 38.11 | 182K | +0.87% |
| 2026-07-01 | 37.61 | 38.40 | 37.53 | 37.78 | 200K | +0.48% |
| 2026-06-30 | 37.74 | 38.00 | 37.15 | 37.60 | 298K | -0.37% |
| 2026-06-29 | 37.71 | 37.87 | 37.51 | 37.74 | 248K | -0.13% |
| 2026-06-26 | 37.94 | 37.94 | 37.09 | 37.79 | 44K | -0.79% |
| 2026-06-25 | 38.47 | 39.00 | 37.88 | 38.09 | 227K | -1.55% |
| 2026-06-24 | 38.83 | 39.10 | 38.37 | 38.69 | 264K | -0.90% |
| 2026-06-23 | 38.07 | 39.42 | 38.07 | 39.04 | 286K | +1.88% |
| 2026-06-22 | 37.95 | 38.88 | 37.84 | 38.32 | 403K | +1.13% |
| 2026-06-18 | 37.90 | 38.11 | 37.34 | 37.89 | 365K | -0.24% |
| 2026-06-17 | 38.96 | 39.17 | 37.80 | 37.98 | 247K | -2.06% |
| 2026-06-16 | 39.37 | 39.51 | 38.54 | 38.78 | 296K | -1.42% |
| 2026-06-15 | 40.07 | 40.47 | 39.23 | 39.34 | 87K | -1.82% |
| 2026-06-12 | 38.82 | 40.07 | 38.78 | 40.07 | 254K | +3.59% |
| 2026-06-11 | 38.34 | 38.92 | 38.34 | 38.68 | 171K | +1.44% |
| 2026-06-10 | 38.35 | 39.07 | 38.07 | 38.13 | 229K | -1.12% |
| 2026-06-09 | 38.21 | 38.62 | 37.98 | 38.56 | 214K | +1.90% |
| 2026-06-08 | 38.48 | 38.48 | 37.55 | 37.84 | 302K | -0.76% |
| 2026-06-05 | 37.53 | 38.62 | 37.14 | 38.13 | 336K | +0.55% |
| 2026-06-04 | 37.51 | 38.25 | 37.51 | 37.92 | 290K | +1.04% |
| 2026-06-03 | 37.28 | 38.08 | 37.23 | 37.53 | 378K | -0.11% |
| 2026-06-02 | 37.98 | 38.19 | 37.52 | 37.57 | 296K | -0.95% |
| 2026-06-01 | 36.41 | 38.06 | 36.30 | 37.93 | 450K | +4.12% |
| 2026-05-29 | 36.45 | 36.69 | 36.15 | 36.43 | 307K | -0.08% |
| 2026-05-28 | 36.79 | 38.32 | 36.27 | 36.46 | 565K | -0.76% |
| 2026-05-27 | 37.36 | 37.60 | 36.45 | 36.74 | 577K | -2.13% |
| 2026-05-26 | 38.01 | 38.74 | 37.24 | 37.54 | 589K | -1.26% |
| 2026-05-22 | 39.17 | 39.97 | 37.39 | 38.02 | 48K | -7.13% |
| 2026-05-21 | 41.38 | 41.75 | 40.91 | 40.94 | 328K | -1.21% |
| 2026-05-20 | 40.74 | 41.64 | 40.58 | 41.44 | 320K | +2.85% |
| 2026-05-19 | 41.20 | 41.20 | 40.12 | 40.29 | 230K | -2.47% |
| 2026-05-18 | 41.02 | 41.55 | 40.72 | 41.31 | 489K | +1.10% |
| 2026-05-15 | 41.16 | 41.70 | 40.73 | 40.86 | 285K | -1.26% |
| 2026-05-14 | 41.27 | 41.74 | 40.99 | 41.38 | 237K | +0.32% |
| 2026-05-13 | 41.97 | 42.08 | 40.92 | 41.25 | 288K | -1.29% |
| 2026-05-12 | 41.55 | 41.97 | 41.11 | 41.79 | 351K | +0.02% |
| 2026-05-11 | 42.36 | 42.70 | 41.51 | 41.78 | 264K | -1.21% |
| 2026-05-08 | 41.80 | 42.66 | 41.73 | 42.29 | 277K | +1.83% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +44.0% over the past year, beating its 5-year annualized CAGR of +16.6%. 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 $42.70. Current 1-year return of +44.0% 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.