Global Ship Lease New Stock Price History
NYSE: GSLConsumer DiscretionaryMarine TransportationUSD
44.58-0.90 (-1.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSL price history at a glance
The price history for Global Ship Lease New (GSL) on this page begins on August 11, 2008, when the stock closed at $61.12; it most recently closed at $44.58 on October 5, 2026. The highest price in this record is $64.40, reached on August 18, 2008; the latest close is 30.8% below that peak. Across the 17 complete calendar years in the table, GSL finished higher in 9 and lower in 8. Its best year was 2010 (+243.8%) and its worst was 2011 (-63.4%).
Over roughly 18 years the share price changed -27.1%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, GSL has gained 62.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $64.40
- Date of high
- Aug 18, 2008
- Low since 2008
- $2.61
- Date of low
- Mar 16, 2020
- 52-week high
- $46.57
- 52-week low
- $27.28
- Last close
- $44.58
GSL returns
1 week
-2.64%
1 month
-0.98%
3 months
+11.28%
6 months
+16.34%
Year to date
+27.23%
1 year
+62.64%
3 years
+145.89%
5 years
+102.36%
GSL price return, excluding dividends.
GSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.58 | +27.66% |
| 2025 | 34.92 | +54.79% |
| 2024 | 22.56 | +13.82% |
| 2023 | 19.82 | +19.04% |
| 2022 | 16.65 | -27.32% |
| 2021 | 22.91 | +92.68% |
| 2020 | 11.89 | +41.55% |
| 2019 | 8.40 | +45.83% |
| 2018 | 5.76 | -37.93% |
| 2017 | 9.28 | -22.67% |
| 2016 | 12.00 | -42.31% |
| 2015 | 20.80 | -44.09% |
| 2014 | 37.20 | -20.51% |
| 2013 | 46.80 | +86.31% |
| 2012 | 25.12 | +73.48% |
| 2011 | 14.48 | -63.43% |
| 2010 | 39.60 | +243.75% |
| 2009 | 11.52 | -58.86% |
| 2008* | 28.00 | -54.19% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
GSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.30 | 45.48 | 44.54 | 44.58 | -1.98% | |
| 45.21 | 45.58 | 44.74 | 45.48 | +1.70% | |
| 45.25 | 45.57 | 44.67 | 44.72 | -1.71% | |
| 45.50 | 45.55 | 44.89 | 45.50 | -0.78% | |
| 45.91 | 46.12 | 44.50 | 45.86 | +0.15% | |
| 45.36 | 45.88 | 45.06 | 45.79 | +0.77% | |
| 43.89 | 45.54 | 43.75 | 45.44 | +2.95% | |
| 44.61 | 45.03 | 44.04 | 44.14 | +0.25% | |
| 43.79 | 44.33 | 43.25 | 44.03 | +0.69% | |
| 44.70 | 44.70 | 43.61 | 43.73 | -1.35% | |
| 44.23 | 44.36 | 43.40 | 44.33 | +0.50% | |
| 44.29 | 45.00 | 44.06 | 44.11 | -0.97% | |
| 44.80 | 44.89 | 44.11 | 44.54 | -0.67% | |
| 45.02 | 45.69 | 44.39 | 44.84 | -1.65% | |
| 45.50 | 46.34 | 45.02 | 45.59 | -0.55% | |
| 46.09 | 46.16 | 45.70 | 45.84 | -0.63% | |
| 45.94 | 46.57 | 45.19 | 46.13 | +1.61% | |
| 45.50 | 45.89 | 45.17 | 45.40 | -0.50% | |
| 45.79 | 45.98 | 45.24 | 45.63 | -0.24% | |
| 45.90 | 45.90 | 44.93 | 45.74 | -0.17% | |
| 45.60 | 46.05 | 45.46 | 45.82 | +0.61% | |
| 45.25 | 45.57 | 44.78 | 45.54 | +1.16% | |
| 44.71 | 45.12 | 44.28 | 45.02 | +0.69% | |
| 46.15 | 46.19 | 44.67 | 44.71 | -3.64% | |
| 46.22 | 46.50 | 46.07 | 46.40 | +1.44% | |
| 45.47 | 46.00 | 45.20 | 45.74 | +1.35% | |
| 44.59 | 45.23 | 44.51 | 45.13 | +1.46% | |
| 44.57 | 45.05 | 44.27 | 44.48 | -0.16% | |
| 44.50 | 44.99 | 44.10 | 44.55 | +0.07% | |
| 44.57 | 45.30 | 44.30 | 44.52 | -1.04% | |
| 44.30 | 45.43 | 44.29 | 44.99 | +1.79% | |
| 44.93 | 45.12 | 44.05 | 44.20 | -2.43% | |
| 44.57 | 45.45 | 44.00 | 45.30 | +1.48% | |
| 44.06 | 44.80 | 43.63 | 44.64 | +1.85% | |
| 43.07 | 44.47 | 43.07 | 43.83 | +1.04% | |
| 43.50 | 44.00 | 43.25 | 43.38 | -0.23% | |
| 43.49 | 43.66 | 43.00 | 43.48 | +0.60% | |
| 43.45 | 43.59 | 42.89 | 43.22 | -0.37% | |
| 42.50 | 43.48 | 42.42 | 43.38 | +2.87% | |
| 41.81 | 42.38 | 41.67 | 42.17 | +1.66% | |
| 41.58 | 42.48 | 41.47 | 41.48 | +0.58% | |
| 40.96 | 41.52 | 40.64 | 41.24 | +1.13% | |
| 41.75 | 41.90 | 40.12 | 40.78 | -2.63% | |
| 43.27 | 43.27 | 41.71 | 41.88 | -1.32% | |
| 42.80 | 43.30 | 41.70 | 42.44 | -0.84% | |
| 43.03 | 43.44 | 42.14 | 42.80 | +0.26% | |
| 43.28 | 43.53 | 41.98 | 42.69 | -1.75% | |
| 43.99 | 44.17 | 43.21 | 43.45 | -1.34% | |
| 44.22 | 44.28 | 43.46 | 44.04 | -0.68% | |
| 44.54 | 44.69 | 43.72 | 44.34 | -0.29% | |
| 43.80 | 44.58 | 43.19 | 44.47 | +2.61% | |
| 43.50 | 43.92 | 43.05 | 43.34 | -0.60% | |
| 43.19 | 43.60 | 42.73 | 43.60 | +1.07% | |
| 43.18 | 43.89 | 42.92 | 43.14 | -1.08% | |
| 43.02 | 43.89 | 43.02 | 43.61 | +1.37% | |
| 41.89 | 43.12 | 41.89 | 43.02 | +2.28% | |
| 42.30 | 42.50 | 41.94 | 42.06 | +0.02% | |
| 41.39 | 42.29 | 41.00 | 42.05 | +2.31% | |
| 40.56 | 41.45 | 40.48 | 41.10 | +2.34% | |
| 41.38 | 41.38 | 40.16 | 40.16 | -3.53% | |
| 41.14 | 42.01 | 41.14 | 41.63 | +1.19% | |
| 41.42 | 41.45 | 40.69 | 41.14 | -0.24% | |
| 41.00 | 41.64 | 40.90 | 41.24 | +1.05% | |
| 40.42 | 40.95 | 40.42 | 40.81 | +1.87% | |
| 39.53 | 40.30 | 39.53 | 40.06 | +1.57% | |
| 39.81 | 39.82 | 38.66 | 39.44 | -1.00% | |
| 39.32 | 39.86 | 39.00 | 39.84 | +2.26% | |
| 39.17 | 39.44 | 38.89 | 38.96 | -0.08% | |
| 38.21 | 39.43 | 38.00 | 38.99 | +2.31% | |
| 38.34 | 38.93 | 38.06 | 38.11 | +0.87% | |
| 37.60 | 38.40 | 37.53 | 37.78 | +0.48% | |
| 37.74 | 38.00 | 37.15 | 37.60 | -0.37% | |
| 37.83 | 37.89 | 37.36 | 37.74 | -0.13% | |
| 37.94 | 37.94 | 37.09 | 37.79 | -0.79% | |
| 38.63 | 39.00 | 37.88 | 38.09 | -1.55% | |
| 38.83 | 39.10 | 38.39 | 38.69 | -0.90% | |
| 38.19 | 39.42 | 38.07 | 39.04 | +1.88% | |
| 37.88 | 38.88 | 37.84 | 38.32 | +1.13% | |
| 37.90 | 38.23 | 37.34 | 37.89 | -0.24% | |
| 38.96 | 39.18 | 37.80 | 37.98 | -2.06% | |
| 39.37 | 39.51 | 38.54 | 38.78 | -1.42% | |
| 40.07 | 40.47 | 39.21 | 39.34 | -1.82% | |
| 38.82 | 40.07 | 38.78 | 40.07 | +3.59% | |
| 38.34 | 38.92 | 38.34 | 38.68 | +1.44% | |
| 38.39 | 39.07 | 38.07 | 38.13 | -1.12% | |
| 38.21 | 38.62 | 37.98 | 38.56 | +1.90% | |
| 38.48 | 38.48 | 37.55 | 37.84 | -0.76% | |
| 37.14 | 38.62 | 37.14 | 38.13 | +0.55% | |
| 37.51 | 38.25 | 37.51 | 37.92 | +1.04% | |
| 37.28 | 38.08 | 37.23 | 37.53 | -0.11% | |
| 37.98 | 38.19 | 37.51 | 37.57 | -0.95% | |
| 36.45 | 38.06 | 36.30 | 37.93 | +4.12% | |
| 36.46 | 36.69 | 36.15 | 36.43 | -0.08% | |
| 36.79 | 38.32 | 36.27 | 36.46 | -0.76% | |
| 37.36 | 37.60 | 36.44 | 36.74 | -2.13% | |
| 38.01 | 38.74 | 37.24 | 37.54 | -1.26% | |
| 39.17 | 39.97 | 37.39 | 38.02 | -7.13% | |
| 41.38 | 41.75 | 40.90 | 40.94 | -1.21% | |
| 40.74 | 41.64 | 40.58 | 41.44 | +2.85% | |
| 41.20 | 41.20 | 40.12 | 40.29 | -2.47% | |
| 41.02 | 41.55 | 40.72 | 41.31 | +1.10% | |
| 41.16 | 41.70 | 40.73 | 40.86 | -1.26% | |
| 41.30 | 41.74 | 40.90 | 41.38 | +0.32% | |
| 41.97 | 42.08 | 40.92 | 41.25 | -1.29% | |
| 41.55 | 41.97 | 41.10 | 41.79 | +0.02% | |
| 42.42 | 42.70 | 41.51 | 41.78 | -1.21% | |
| 41.80 | 42.66 | 41.74 | 42.29 | +1.83% | |
| 41.71 | 42.06 | 41.29 | 41.53 | -0.19% | |
| 41.70 | 42.14 | 41.06 | 41.61 | +0.27% | |
| 40.10 | 41.72 | 40.10 | 41.50 | +4.40% | |
| 40.25 | 40.50 | 39.73 | 39.75 | -2.02% | |
| 40.49 | 40.70 | 40.00 | 40.57 | +0.42% | |
| 40.49 | 40.88 | 40.10 | 40.40 | +2.46% | |
| 39.32 | 39.69 | 38.80 | 39.43 | -0.58% | |
| 39.45 | 39.98 | 39.00 | 39.66 | +1.30% | |
| 38.73 | 39.35 | 38.68 | 39.15 | +1.58% | |
| 38.08 | 38.54 | 37.60 | 38.54 | +2.36% | |
| 38.40 | 38.50 | 37.60 | 37.65 | -1.49% | |
| 37.75 | 38.27 | 37.28 | 38.22 | +2.33% | |
| 38.59 | 38.76 | 37.32 | 37.35 | -3.09% | |
| 38.86 | 39.00 | 38.26 | 38.54 | -1.05% | |
| 39.56 | 40.00 | 38.85 | 38.95 | -0.69% | |
| 38.80 | 39.40 | 38.60 | 39.22 | +0.80% | |
| 39.18 | 39.44 | 38.66 | 38.91 | +0.28% | |
| 39.10 | 39.33 | 38.77 | 38.80 | -0.39% | |
| 38.32 | 38.97 | 38.13 | 38.95 | +1.64% | |
| 38.26 | 38.74 | 38.03 | 38.32 | +0.13% | |
| 38.92 | 39.20 | 37.91 | 38.27 | -1.64% | |
| 38.27 | 39.04 | 38.27 | 38.91 | +2.66% | |
| 38.69 | 39.00 | 37.74 | 37.90 | -2.65% | |
| 38.40 | 38.95 | 38.01 | 38.93 | +1.35% | |
| 37.21 | 38.44 | 37.21 | 38.41 | +2.05% | |
| 37.58 | 38.13 | 37.32 | 37.64 | +1.10% | |
| 36.38 | 37.30 | 36.24 | 37.23 | +3.53% | |
| 37.00 | 37.13 | 35.77 | 35.96 | -1.88% | |
| 37.52 | 37.90 | 36.59 | 36.65 | -3.78% | |
| 38.20 | 38.95 | 37.93 | 38.09 | -1.04% | |
| 39.82 | 39.82 | 38.36 | 38.49 | -2.43% | |
| 38.30 | 39.52 | 38.23 | 39.45 | +3.19% | |
| 38.18 | 38.47 | 37.50 | 38.23 | +1.14% | |
| 38.68 | 38.68 | 37.54 | 37.80 | -2.38% | |
| 37.80 | 38.76 | 37.50 | 38.72 | +0.91% | |
| 38.35 | 38.98 | 38.31 | 38.37 | +0.60% | |
| 38.00 | 38.55 | 37.94 | 38.14 | +0.85% | |
| 37.68 | 38.17 | 37.65 | 37.82 | +1.75% | |
| 37.56 | 37.69 | 36.97 | 37.17 | -0.67% | |
| 38.30 | 38.34 | 37.29 | 37.42 | -3.23% | |
| 39.40 | 39.64 | 38.36 | 38.67 | -2.42% | |
| 39.51 | 40.13 | 38.98 | 39.63 | +1.23% | |
| 38.58 | 39.21 | 37.69 | 39.15 | +0.88% | |
| 37.86 | 39.45 | 37.53 | 38.81 | +0.75% | |
| 38.80 | 39.75 | 36.67 | 38.52 | -4.23% | |
| 39.91 | 40.52 | 39.41 | 40.22 | +0.17% | |
| 39.95 | 40.63 | 38.87 | 40.15 | -2.31% | |
| 40.97 | 41.40 | 39.86 | 41.10 | +0.05% | |
| 40.49 | 41.13 | 40.48 | 41.08 | +1.66% | |
| 39.95 | 40.66 | 39.63 | 40.41 | +1.30% | |
| 39.28 | 39.91 | 38.79 | 39.89 | +1.81% | |
| 38.95 | 39.33 | 38.50 | 39.18 | -0.76% | |
| 40.19 | 40.34 | 39.30 | 39.48 | -1.94% | |
| 39.05 | 40.37 | 39.05 | 40.26 | +2.63% | |
| 38.95 | 39.30 | 38.64 | 39.23 | +0.54% | |
| 39.00 | 39.17 | 38.58 | 39.02 | +0.44% | |
| 38.44 | 39.02 | 38.15 | 38.85 | +1.83% | |
| 37.20 | 38.15 | 37.06 | 38.15 | +2.58% | |
| 38.09 | 38.30 | 36.58 | 37.19 | -1.59% | |
| 37.60 | 38.25 | 37.24 | 37.79 | +1.48% | |
| 37.32 | 37.95 | 37.21 | 37.24 | -0.16% | |
| 36.41 | 37.46 | 36.41 | 37.30 | +1.75% | |
| 35.54 | 36.73 | 35.47 | 36.66 | +3.09% | |
| 35.60 | 36.00 | 35.31 | 35.56 | -1.22% | |
| 37.18 | 37.50 | 35.58 | 36.00 | -3.72% | |
| 38.25 | 38.52 | 36.65 | 37.39 | -1.58% | |
| 37.32 | 38.00 | 36.80 | 37.99 | +1.20% | |
| 37.17 | 37.70 | 37.02 | 37.54 | -0.08% | |
| 37.75 | 38.14 | 36.47 | 37.57 | +0.16% | |
| 37.25 | 37.82 | 37.12 | 37.51 | +0.83% | |
| 36.80 | 37.79 | 36.75 | 37.20 | +1.92% | |
| 36.35 | 36.62 | 36.17 | 36.50 | +1.14% | |
| 36.25 | 36.65 | 36.05 | 36.09 | -0.55% | |
| 36.45 | 36.58 | 35.82 | 36.29 | 0.00% | |
| 35.50 | 36.30 | 35.46 | 36.29 | +2.89% | |
| 35.00 | 35.46 | 34.74 | 35.27 | +0.09% | |
| 35.97 | 36.00 | 35.11 | 35.24 | -2.41% | |
| 36.40 | 36.41 | 35.71 | 36.11 | -0.85% | |
| 36.13 | 36.49 | 35.91 | 36.42 | +2.10% | |
| 36.30 | 36.90 | 35.65 | 35.67 | -1.55% | |
| 35.67 | 36.64 | 35.67 | 36.23 | +1.48% | |
| 36.00 | 36.21 | 35.41 | 35.70 | -0.78% | |
| 36.30 | 36.58 | 35.81 | 35.98 | -0.94% | |
| 35.35 | 36.36 | 35.35 | 36.32 | +2.51% | |
| 34.62 | 35.70 | 34.60 | 35.43 | +2.52% | |
| 34.97 | 35.46 | 34.56 | 34.56 | -1.03% | |
| 35.17 | 35.49 | 34.15 | 34.92 | -0.34% | |
| 35.10 | 35.28 | 34.80 | 35.04 | +0.29% | |
| 35.12 | 35.40 | 34.81 | 34.94 | -0.17% | |
| 34.70 | 35.18 | 34.70 | 35.00 | +1.07% | |
| 34.66 | 34.74 | 34.36 | 34.63 | +0.29% | |
| 34.50 | 34.56 | 34.12 | 34.53 | +0.09% | |
| 34.52 | 34.73 | 34.41 | 34.50 | +0.03% | |
| 33.99 | 34.75 | 33.93 | 34.49 | +1.98% | |
| 34.01 | 34.15 | 33.71 | 33.82 | -0.53% | |
| 33.65 | 34.19 | 33.44 | 34.00 | +1.52% | |
| 34.06 | 34.10 | 33.44 | 33.49 | -1.18% | |
| 33.01 | 34.17 | 33.00 | 33.89 | +2.23% | |
| 33.28 | 33.64 | 32.74 | 33.15 | -2.24% | |
| 34.60 | 34.61 | 33.43 | 33.91 | -1.68% | |
| 35.22 | 35.29 | 34.20 | 34.49 | -3.55% | |
| 35.94 | 36.13 | 35.45 | 35.76 | -0.50% | |
| 36.36 | 36.37 | 35.87 | 35.94 | -1.51% | |
| 36.48 | 37.22 | 36.38 | 36.49 | +0.86% | |
| 36.26 | 36.50 | 36.04 | 36.18 | -0.22% | |
| 36.20 | 36.67 | 36.14 | 36.26 | +0.50% | |
| 36.00 | 36.45 | 35.93 | 36.08 | +0.61% | |
| 35.75 | 35.88 | 35.26 | 35.86 | +0.56% | |
| 35.22 | 35.91 | 35.22 | 35.66 | +1.57% | |
| 35.25 | 35.49 | 35.05 | 35.11 | +0.17% | |
| 35.25 | 35.55 | 34.92 | 35.05 | -0.28% | |
| 34.98 | 35.27 | 34.41 | 35.15 | +1.68% | |
| 33.50 | 34.65 | 33.26 | 34.57 | +3.07% | |
| 33.16 | 33.61 | 32.87 | 33.54 | -0.68% | |
| 34.95 | 35.21 | 33.74 | 33.77 | -2.68% | |
| 35.08 | 35.50 | 34.64 | 34.70 | -1.39% | |
| 34.57 | 35.37 | 34.25 | 35.19 | +1.38% | |
| 34.51 | 35.59 | 34.30 | 34.71 | +0.58% | |
| 33.80 | 34.70 | 33.17 | 34.51 | +1.23% | |
| 34.39 | 34.84 | 33.99 | 34.09 | -0.76% | |
| 34.25 | 34.69 | 33.96 | 34.35 | +0.35% | |
| 34.81 | 34.81 | 33.92 | 34.23 | -1.24% | |
| 33.03 | 34.77 | 32.47 | 34.66 | +9.41% | |
| 31.80 | 31.83 | 31.26 | 31.68 | -0.38% | |
| 31.55 | 32.28 | 31.25 | 31.80 | -0.06% | |
| 31.00 | 31.94 | 30.96 | 31.82 | +2.51% | |
| 31.25 | 31.37 | 30.68 | 31.04 | -1.55% | |
| 31.55 | 31.83 | 31.36 | 31.53 | 0.00% | |
| 30.80 | 31.73 | 30.58 | 31.53 | +2.84% | |
| 30.40 | 30.67 | 30.30 | 30.66 | +0.49% | |
| 30.03 | 30.70 | 30.03 | 30.51 | +1.29% | |
| 29.33 | 30.41 | 29.33 | 30.12 | +3.33% | |
| 28.78 | 29.34 | 28.76 | 29.15 | +2.39% | |
| 28.50 | 28.80 | 28.13 | 28.47 | -0.28% | |
| 28.30 | 28.63 | 28.11 | 28.55 | +1.60% | |
| 28.08 | 28.28 | 27.81 | 28.10 | +0.36% | |
| 28.32 | 28.47 | 27.95 | 28.00 | -0.92% | |
| 28.52 | 28.96 | 28.16 | 28.26 | -0.63% | |
| 28.28 | 28.64 | 28.16 | 28.44 | +0.39% | |
| 28.66 | 29.12 | 28.22 | 28.33 | -0.25% | |
| 28.09 | 28.70 | 28.05 | 28.40 | +2.05% | |
| 27.50 | 27.94 | 27.28 | 27.83 | +0.18% | |
| 27.89 | 28.11 | 27.73 | 27.78 | +1.35% | |
| 28.35 | 28.70 | 27.29 | 27.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSL chart for longer ranges.