Global Ship Lease, Inc. (GSL.PB) stock
GSL.PBNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31Also trades as GSL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 16, 2026Score 11/30
$26.84+0.47 (+1.78%)
Close on Oct 30, 2026Market cap $963.92MP/E –Yield –
Price history
Global Ship Lease share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.84
+1.78% on the day
52-week range
$25.45 – $27.95
-4.0% from the high
Change over 52 weeks
-1.0%
From $27.10 on Oct 30, 2025
Average volume
6,222
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $26.37 | $26.84 | $26.12 | $26.84 | +1.78% | 13,824 |
| Oct 29, 2026 | $26.38 | $26.49 | $26.30 | $26.37 | +0.38% | 1,911 |
| Oct 28, 2026 | $26.30 | $26.43 | $26.25 | $26.27 | -0.20% | 2,023 |
| Oct 27, 2026 | $26.37 | $26.37 | $26.24 | $26.32 | +0.39% | 4,113 |
| Oct 26, 2026 | $26.35 | $26.35 | $26.21 | $26.22 | -0.91% | 3,231 |
| Oct 23, 2026 | $26.30 | $26.48 | $26.20 | $26.46 | +0.49% | 4,043 |
| Oct 22, 2026 | $26.50 | $26.50 | $26.33 | $26.33 | -0.53% | 1,118 |
| Oct 21, 2026 | $26.39 | $26.49 | $26.20 | $26.47 | +0.19% | 3,761 |
| Oct 20, 2026 | $26.34 | $26.49 | $26.13 | $26.42 | +0.66% | 3,340 |
| Oct 19, 2026 | $26.50 | $26.50 | $26.10 | $26.25 | -0.85% | 10,302 |
| Oct 16, 2026 | $26.36 | $26.49 | $26.11 | $26.47 | +0.68% | 3,446 |
| Oct 15, 2026 | $26.50 | $26.50 | $26.16 | $26.29 | -0.49% | 7,668 |
| Oct 14, 2026 | $26.39 | $26.49 | $26.09 | $26.42 | +0.61% | 2,879 |
| Oct 13, 2026 | $26.22 | $26.46 | $26.12 | $26.26 | +0.69% | 5,868 |
| Oct 12, 2026 | $26.30 | $26.30 | $26.07 | $26.08 | -0.27% | 3,124 |
| Oct 9, 2026 | $26.07 | $26.26 | $26.04 | $26.15 | +0.42% | 1,225 |
| Oct 8, 2026 | $26.04 | $26.47 | $26.04 | $26.04 | -0.19% | 4,095 |
| Oct 7, 2026 | $26.11 | $26.13 | $26.03 | $26.09 | +0.15% | 6,168 |
| Oct 6, 2026 | $26.13 | $26.13 | $26.05 | $26.05 | -0.31% | 9,669 |
| Oct 5, 2026 | $26.13 | $26.13 | $26.06 | $26.13 | -0.08% | 3,152 |
| Oct 2, 2026 | $26.11 | $26.46 | $26.11 | $26.15 | -0.26% | 9,045 |
| Oct 1, 2026 | $26.03 | $26.43 | $26.03 | $26.22 | +0.73% | 4,390 |
| Sep 30, 2026 | $26.04 | $26.25 | $26.03 | $26.03 | -0.23% | 5,468 |
| Sep 29, 2026 | $26.00 | $26.78 | $26.00 | $26.09 | +0.35% | 7,695 |
| Sep 28, 2026 | $26.30 | $26.44 | $26.00 | $26.00 | -1.51% | 6,129 |
| Sep 25, 2026 | $26.31 | $26.50 | $26.30 | $26.40 | -0.01% | 4,305 |
| Sep 24, 2026 | $26.57 | $26.57 | $26.30 | $26.40 | -1.38% | 5,549 |
| Sep 23, 2026 | $26.94 | $26.94 | $26.77 | $26.77 | -0.63% | 3,489 |
| Sep 22, 2026 | $27.13 | $27.15 | $26.90 | $26.94 | -0.22% | 3,007 |
| Sep 21, 2026 | $26.92 | $27.15 | $26.80 | $27.00 | +0.79% | 5,150 |
| Sep 18, 2026 | $26.73 | $26.92 | $26.73 | $26.79 | +0.22% | 4,385 |
| Sep 17, 2026 | $26.80 | $27.10 | $26.65 | $26.73 | +0.16% | 3,825 |
| Sep 16, 2026 | $26.60 | $27.13 | $26.60 | $26.69 | +0.49% | 9,983 |
| Sep 15, 2026 | $26.60 | $26.60 | $26.50 | $26.56 | -0.06% | 3,772 |
| Sep 14, 2026 | $26.50 | $26.64 | $26.48 | $26.57 | +0.25% | 5,020 |
| Sep 11, 2026 | $26.51 | $26.60 | $26.20 | $26.50 | -0.37% | 11,355 |
| Sep 10, 2026 | $26.81 | $26.81 | $26.60 | $26.60 | -0.56% | 6,456 |
| Sep 9, 2026 | $26.82 | $26.82 | $26.74 | $26.75 | -0.15% | 4,712 |
| Sep 8, 2026 | $26.72 | $26.82 | $26.72 | $26.79 | +0.26% | 6,431 |
| Sep 4, 2026 | $26.75 | $26.82 | $26.72 | $26.72 | -0.07% | 6,073 |
| Sep 3, 2026 | $26.68 | $26.74 | $26.68 | $26.74 | +0.22% | 2,390 |
| Sep 2, 2026 | $26.64 | $26.68 | $26.57 | $26.68 | -0.08% | 3,635 |
| Sep 1, 2026 | $26.80 | $26.81 | $26.52 | $26.70 | -0.37% | 11,496 |
| Aug 31, 2026 | $26.68 | $26.80 | $26.50 | $26.80 | +0.48% | 19,197 |
| Aug 28, 2026 | $26.72 | $26.84 | $26.65 | $26.67 | -0.55% | 14,838 |
| Aug 27, 2026 | $26.98 | $26.98 | $26.70 | $26.82 | -0.46% | 9,433 |
| Aug 26, 2026 | $26.93 | $26.95 | $26.75 | $26.95 | +0.54% | 2,185 |
| Aug 25, 2026 | $26.73 | $26.89 | $26.70 | $26.80 | +0.39% | 6,763 |
| Aug 24, 2026 | $26.81 | $26.81 | $26.66 | $26.70 | -0.22% | 3,677 |
| Aug 21, 2026 | $26.74 | $26.78 | $26.73 | $26.76 | +0.05% | 3,753 |
| Aug 20, 2026 | $26.87 | $26.87 | $26.74 | $26.74 | -0.44% | 3,294 |
| Aug 19, 2026 | $26.72 | $26.86 | $26.70 | $26.86 | +0.60% | 11,185 |
| Aug 18, 2026 | $26.85 | $26.85 | $26.70 | $26.70 | -0.11% | 9,153 |
| Aug 17, 2026 | $26.84 | $26.90 | $26.73 | $26.73 | -0.19% | 3,158 |
| Aug 14, 2026 | $26.76 | $27.08 | $26.76 | $26.78 | +0.15% | 3,090 |
| Aug 13, 2026 | $26.90 | $27.09 | $26.71 | $26.74 | -0.78% | 15,890 |
| Aug 12, 2026 | $26.98 | $27.04 | $26.89 | $26.95 | +0.26% | 2,352 |
| Aug 11, 2026 | $26.96 | $26.96 | $26.76 | $26.88 | +0.11% | 11,423 |
| Aug 10, 2026 | $26.92 | $27.03 | $26.84 | $26.85 | -0.67% | 5,147 |
| Aug 7, 2026 | $27.02 | $27.18 | $26.92 | $27.03 | +0.48% | 7,145 |
| Aug 6, 2026 | $26.90 | $27.02 | $26.85 | $26.90 | 0.00% | 2,973 |
| Aug 5, 2026 | $27.17 | $27.17 | $26.75 | $26.90 | -1.10% | 4,815 |
| Aug 4, 2026 | $27.08 | $27.30 | $26.96 | $27.20 | +0.29% | 4,379 |
| Aug 3, 2026 | $27.30 | $27.30 | $26.85 | $27.12 | -0.18% | 3,948 |
| Jul 31, 2026 | $26.91 | $27.17 | $26.90 | $27.17 | +0.97% | 13,234 |
| Jul 30, 2026 | $26.98 | $27.07 | $26.90 | $26.91 | -0.26% | 5,159 |
| Jul 29, 2026 | $26.93 | $27.16 | $26.88 | $26.98 | +0.19% | 4,826 |
| Jul 28, 2026 | $27.00 | $27.39 | $26.87 | $26.93 | -0.44% | 3,423 |
| Jul 27, 2026 | $27.21 | $27.29 | $26.89 | $27.05 | -0.59% | 10,955 |
| Jul 24, 2026 | $27.28 | $27.39 | $26.84 | $27.21 | +0.29% | 4,357 |
| Jul 23, 2026 | $27.21 | $27.28 | $27.10 | $27.13 | -0.37% | 6,867 |
| Jul 22, 2026 | $27.30 | $27.31 | $27.20 | $27.23 | -0.30% | 9,256 |
| Jul 21, 2026 | $27.11 | $27.37 | $27.11 | $27.31 | +0.39% | 2,833 |
| Jul 20, 2026 | $27.25 | $27.40 | $27.10 | $27.21 | -0.13% | 10,046 |
| Jul 17, 2026 | $27.10 | $27.24 | $26.77 | $27.24 | +0.52% | 625 |
| Jul 16, 2026 | $26.99 | $27.25 | $26.99 | $27.10 | +0.18% | 1,936 |
| Jul 15, 2026 | $27.06 | $27.25 | $27.03 | $27.05 | -0.73% | 2,912 |
| Jul 14, 2026 | $27.14 | $27.25 | $26.85 | $27.25 | +0.04% | 8,678 |
| Jul 13, 2026 | $27.10 | $27.24 | $26.71 | $27.24 | +0.07% | 4,929 |
| Jul 10, 2026 | $26.94 | $27.22 | $26.93 | $27.22 | +1.42% | 3,076 |
| Jul 9, 2026 | $26.95 | $26.98 | $26.72 | $26.84 | +0.07% | 7,987 |
| Jul 8, 2026 | $26.73 | $26.99 | $26.70 | $26.82 | -0.19% | 12,035 |
| Jul 7, 2026 | $26.83 | $26.90 | $26.75 | $26.87 | +0.39% | 4,826 |
| Jul 6, 2026 | $26.78 | $26.83 | $26.65 | $26.77 | +0.36% | 5,108 |
| Jul 2, 2026 | $26.86 | $26.86 | $26.65 | $26.67 | -0.29% | 5,990 |
| Jul 1, 2026 | $26.87 | $27.10 | $26.65 | $26.75 | +0.36% | 7,556 |
| Jun 30, 2026 | $26.65 | $26.92 | $26.65 | $26.65 | 0.00% | 30,831 |
| Jun 29, 2026 | $26.87 | $26.92 | $26.65 | $26.65 | -0.76% | 4,021 |
| Jun 26, 2026 | $27.08 | $27.08 | $26.65 | $26.85 | +0.76% | 8,557 |
| Jun 25, 2026 | $27.18 | $27.50 | $26.65 | $26.65 | -1.59% | 3,468 |
| Jun 24, 2026 | $27.18 | $27.18 | $27.02 | $27.08 | -1.20% | 4,297 |
| Jun 23, 2026 | $27.47 | $27.48 | $27.40 | $27.41 | -0.22% | 4,235 |
| Jun 22, 2026 | $27.36 | $27.47 | $27.36 | $27.47 | +0.13% | 5,859 |
| Jun 18, 2026 | $27.31 | $27.46 | $27.31 | $27.44 | +0.50% | 1,772 |
| Jun 17, 2026 | $27.11 | $27.50 | $27.10 | $27.30 | +0.28% | 12,262 |
| Jun 16, 2026 | $27.26 | $27.38 | $27.16 | $27.23 | +0.28% | 4,244 |
| Jun 15, 2026 | $27.28 | $27.28 | $27.00 | $27.15 | +0.10% | 4,114 |
| Jun 12, 2026 | $26.95 | $27.30 | $26.95 | $27.12 | +0.66% | 1,844 |
| Jun 11, 2026 | $27.10 | $27.10 | $26.95 | $26.95 | +0.06% | 1,502 |
| Jun 10, 2026 | $27.05 | $27.05 | $26.90 | $26.93 | -0.44% | 10,361 |
| Jun 9, 2026 | $26.66 | $27.05 | $26.66 | $27.05 | +0.74% | 3,092 |
| Jun 8, 2026 | $27.23 | $27.23 | $26.85 | $26.85 | -0.15% | 1,443 |
| Jun 5, 2026 | $26.65 | $26.89 | $26.65 | $26.89 | +0.86% | 2,019 |
| Jun 4, 2026 | $26.65 | $26.76 | $26.65 | $26.66 | +1.29% | 12,480 |
| Jun 3, 2026 | $26.75 | $26.75 | $26.32 | $26.32 | -1.50% | 11,457 |
| Jun 2, 2026 | $26.73 | $26.84 | $26.68 | $26.72 | +0.07% | 2,189 |
| Jun 1, 2026 | $26.95 | $26.95 | $26.66 | $26.70 | -1.04% | 13,092 |
| May 29, 2026 | $26.85 | $26.98 | $26.85 | $26.98 | -0.07% | 3,299 |
| May 28, 2026 | $27.17 | $27.17 | $27.00 | $27.00 | -0.31% | 3,484 |
| May 27, 2026 | $27.10 | $27.19 | $27.00 | $27.09 | -0.06% | 3,542 |
| May 26, 2026 | $27.02 | $27.12 | $27.00 | $27.10 | -0.15% | 7,794 |
| May 22, 2026 | $26.95 | $27.22 | $26.95 | $27.14 | -0.10% | 12,416 |
| May 21, 2026 | $26.98 | $27.49 | $26.98 | $27.17 | +0.96% | 7,870 |
| May 20, 2026 | $27.00 | $27.06 | $26.90 | $26.91 | -0.54% | 5,443 |
| May 19, 2026 | $27.05 | $27.38 | $27.01 | $27.06 | -0.77% | 8,408 |
| May 18, 2026 | $27.03 | $27.26 | $26.93 | $27.26 | +1.02% | 1,921 |
| May 15, 2026 | $27.03 | $27.20 | $26.99 | $26.99 | +0.19% | 3,306 |
| May 14, 2026 | $26.91 | $27.15 | $26.90 | $26.94 | -0.14% | 2,459 |
| May 13, 2026 | $27.34 | $27.36 | $26.90 | $26.98 | -1.00% | 1,151 |
| May 12, 2026 | $27.36 | $27.36 | $26.90 | $27.25 | +0.02% | 7,804 |
| May 11, 2026 | $26.99 | $27.38 | $26.87 | $27.25 | +0.87% | 3,805 |
| May 8, 2026 | $26.82 | $27.01 | $26.82 | $27.01 | +0.32% | 2,171 |
| May 7, 2026 | $26.97 | $27.06 | $26.93 | $26.93 | +0.32% | 3,764 |
| May 6, 2026 | $26.76 | $27.05 | $26.76 | $26.84 | +0.15% | 3,146 |
| May 5, 2026 | $26.82 | $27.00 | $26.70 | $26.80 | +0.37% | 3,357 |
| May 4, 2026 | $26.95 | $27.08 | $26.70 | $26.70 | -0.34% | 6,420 |
| May 1, 2026 | $26.84 | $26.96 | $26.72 | $26.79 | +0.15% | 8,681 |
| Apr 30, 2026 | $26.72 | $26.83 | $26.72 | $26.75 | -0.07% | 4,903 |
| Apr 29, 2026 | $26.79 | $26.80 | $26.65 | $26.77 | -0.37% | 6,665 |
| Apr 28, 2026 | $27.11 | $27.11 | $26.80 | $26.87 | -0.96% | 5,861 |
| Apr 27, 2026 | $27.05 | $27.15 | $26.76 | $27.13 | +0.37% | 7,579 |
| Apr 24, 2026 | $27.16 | $27.30 | $27.00 | $27.03 | -1.64% | 6,569 |
| Apr 23, 2026 | $27.39 | $27.49 | $27.07 | $27.48 | +0.66% | 4,099 |
| Apr 22, 2026 | $27.35 | $27.35 | $27.25 | $27.30 | 0.00% | 2,183 |
| Apr 21, 2026 | $27.40 | $27.45 | $27.28 | $27.30 | -0.31% | 4,794 |
| Apr 20, 2026 | $27.23 | $27.42 | $27.23 | $27.39 | +0.57% | 3,575 |
| Apr 17, 2026 | $27.05 | $27.43 | $27.05 | $27.23 | +0.80% | 8,332 |
| Apr 16, 2026 | $26.83 | $27.02 | $26.83 | $27.02 | +0.20% | 1,898 |
| Apr 15, 2026 | $27.02 | $27.20 | $26.82 | $26.96 | +0.52% | 3,332 |
| Apr 14, 2026 | $26.80 | $27.14 | $26.79 | $26.82 | +0.07% | 4,693 |
| Apr 13, 2026 | $26.96 | $26.96 | $26.79 | $26.80 | -0.48% | 3,202 |
| Apr 10, 2026 | $26.90 | $27.02 | $26.90 | $26.93 | +0.04% | 2,123 |
| Apr 9, 2026 | $26.90 | $27.08 | $26.90 | $26.92 | -0.33% | 2,766 |
| Apr 8, 2026 | $26.86 | $27.15 | $26.86 | $27.01 | +0.86% | 8,424 |
| Apr 7, 2026 | $26.80 | $26.90 | $26.70 | $26.78 | -0.41% | 5,742 |
| Apr 6, 2026 | $26.74 | $27.00 | $26.74 | $26.89 | +0.41% | 8,805 |
| Apr 2, 2026 | $26.85 | $27.17 | $26.66 | $26.78 | +0.11% | 17,432 |
| Apr 1, 2026 | $26.60 | $27.15 | $26.60 | $26.75 | +0.94% | 5,955 |
| Mar 31, 2026 | $27.88 | $27.88 | $26.50 | $26.50 | -2.66% | 20,673 |
| Mar 30, 2026 | $27.17 | $27.44 | $27.00 | $27.22 | +0.27% | 9,137 |
| Mar 27, 2026 | $27.23 | $27.37 | $27.00 | $27.15 | -0.71% | 9,463 |
| Mar 26, 2026 | $27.00 | $27.60 | $26.95 | $27.34 | +1.28% | 14,530 |
| Mar 25, 2026 | $27.49 | $27.49 | $27.00 | $27.00 | -2.24% | 4,346 |
| Mar 24, 2026 | $27.71 | $27.75 | $27.60 | $27.62 | +0.11% | 3,220 |
| Mar 23, 2026 | $27.45 | $27.70 | $27.41 | $27.59 | +0.33% | 8,668 |
| Mar 20, 2026 | $27.21 | $27.58 | $27.11 | $27.50 | +1.27% | 23,041 |
| Mar 19, 2026 | $27.10 | $27.43 | $27.09 | $27.16 | +0.24% | 13,005 |
| Mar 18, 2026 | $26.96 | $27.09 | $26.96 | $27.09 | -0.07% | 2,216 |
| Mar 17, 2026 | $26.96 | $27.15 | $26.95 | $27.11 | +0.71% | 3,283 |
| Mar 16, 2026 | $26.82 | $27.08 | $26.82 | $26.92 | +1.01% | 6,798 |
| Mar 13, 2026 | $27.00 | $27.19 | $26.59 | $26.65 | -1.73% | 15,440 |
| Mar 12, 2026 | $26.85 | $27.13 | $26.85 | $27.12 | +0.78% | 7,220 |
| Mar 11, 2026 | $27.20 | $27.20 | $26.87 | $26.91 | -0.85% | 5,092 |
| Mar 10, 2026 | $27.00 | $27.17 | $27.00 | $27.14 | +0.67% | 1,911 |
| Mar 9, 2026 | $27.01 | $27.14 | $26.90 | $26.96 | +0.22% | 5,261 |
| Mar 6, 2026 | $26.80 | $27.00 | $26.80 | $26.90 | +0.02% | 4,046 |
| Mar 5, 2026 | $27.00 | $27.03 | $26.75 | $26.90 | -0.39% | 3,455 |
| Mar 4, 2026 | $27.14 | $27.16 | $27.00 | $27.00 | -0.59% | 2,756 |
| Mar 3, 2026 | $26.87 | $27.16 | $26.75 | $27.16 | +0.67% | 7,162 |
| Mar 2, 2026 | $27.07 | $27.16 | $26.81 | $26.98 | -0.26% | 3,232 |
| Feb 27, 2026 | $27.24 | $27.24 | $26.90 | $27.05 | -0.44% | 16,851 |
| Feb 26, 2026 | $27.20 | $27.24 | $27.12 | $27.17 | -0.07% | 3,161 |
| Feb 25, 2026 | $26.86 | $27.19 | $26.86 | $27.19 | +1.27% | 5,771 |
| Feb 24, 2026 | $27.04 | $27.04 | $26.85 | $26.85 | -0.74% | 5,422 |
| Feb 23, 2026 | $27.01 | $27.11 | $26.87 | $27.05 | -0.40% | 14,437 |
| Feb 20, 2026 | $26.96 | $27.16 | $26.86 | $27.16 | +0.55% | 4,060 |
| Feb 19, 2026 | $27.00 | $27.25 | $27.00 | $27.01 | -0.66% | 4,377 |
| Feb 18, 2026 | $27.16 | $27.20 | $27.03 | $27.19 | +0.37% | 4,179 |
| Feb 17, 2026 | $26.97 | $27.09 | $26.88 | $27.09 | +0.26% | 5,110 |
| Feb 13, 2026 | $26.90 | $27.02 | $26.90 | $27.02 | +0.22% | 3,154 |
| Feb 12, 2026 | $27.10 | $27.10 | $26.96 | $26.96 | -0.88% | 5,677 |
| Feb 11, 2026 | $26.98 | $27.23 | $26.97 | $27.20 | +0.89% | 5,401 |
| Feb 10, 2026 | $26.92 | $26.97 | $26.77 | $26.96 | +0.71% | 6,399 |
| Feb 9, 2026 | $26.75 | $26.97 | $26.67 | $26.77 | +0.23% | 7,598 |
| Feb 6, 2026 | $26.92 | $26.97 | $26.71 | $26.71 | -0.82% | 7,327 |
| Feb 5, 2026 | $26.88 | $26.97 | $26.48 | $26.93 | +0.28% | 10,322 |
| Feb 4, 2026 | $26.74 | $26.95 | $26.52 | $26.86 | +0.02% | 3,867 |
| Feb 3, 2026 | $26.85 | $26.85 | $26.70 | $26.85 | +0.26% | 3,750 |
| Feb 2, 2026 | $26.62 | $26.84 | $26.62 | $26.78 | +0.22% | 7,168 |
| Jan 30, 2026 | $26.56 | $26.72 | $26.45 | $26.72 | +0.62% | 8,966 |
| Jan 29, 2026 | $26.67 | $26.72 | $26.50 | $26.56 | -0.47% | 9,852 |
| Jan 28, 2026 | $26.56 | $26.70 | $26.51 | $26.68 | +0.30% | 6,031 |
| Jan 27, 2026 | $26.69 | $26.69 | $26.51 | $26.60 | -0.45% | 6,817 |
| Jan 26, 2026 | $26.61 | $26.72 | $26.50 | $26.72 | +0.38% | 2,895 |
| Jan 23, 2026 | $26.56 | $26.70 | $26.50 | $26.62 | +0.19% | 2,602 |
| Jan 22, 2026 | $26.69 | $26.75 | $26.51 | $26.57 | +0.04% | 5,991 |
| Jan 21, 2026 | $26.56 | $26.79 | $26.51 | $26.56 | +0.06% | 10,981 |
| Jan 20, 2026 | $26.60 | $26.69 | $26.45 | $26.55 | -0.88% | 5,146 |
| Jan 16, 2026 | $26.73 | $26.88 | $26.57 | $26.78 | +0.11% | 7,881 |
| Jan 15, 2026 | $26.61 | $26.75 | $26.60 | $26.75 | +0.34% | 2,325 |
| Jan 14, 2026 | $26.74 | $26.76 | $26.57 | $26.66 | -0.45% | 4,690 |
| Jan 13, 2026 | $26.63 | $26.79 | $26.57 | $26.78 | +0.60% | 5,566 |
| Jan 12, 2026 | $26.37 | $26.63 | $26.37 | $26.62 | +1.10% | 9,774 |
| Jan 9, 2026 | $26.28 | $26.40 | $26.28 | $26.33 | +0.16% | 3,510 |
| Jan 8, 2026 | $26.23 | $26.32 | $26.23 | $26.29 | +0.23% | 1,440 |
| Jan 7, 2026 | $26.23 | $26.24 | $26.09 | $26.23 | +0.02% | 10,016 |
| Jan 6, 2026 | $26.22 | $26.35 | $26.21 | $26.23 | -0.21% | 6,468 |
| Jan 5, 2026 | $26.25 | $26.39 | $26.21 | $26.28 | +0.27% | 6,586 |
| Jan 2, 2026 | $26.17 | $26.21 | $26.11 | $26.21 | +0.69% | 10,300 |
| Dec 31, 2025 | $26.10 | $26.29 | $26.00 | $26.03 | +0.12% | 15,338 |
| Dec 30, 2025 | $26.19 | $26.20 | $26.00 | $26.00 | +0.19% | 12,679 |
| Dec 29, 2025 | $26.97 | $27.15 | $25.45 | $25.95 | -3.75% | 95,010 |
| Dec 26, 2025 | $26.91 | $27.21 | $26.85 | $26.96 | -0.07% | 8,931 |
| Dec 24, 2025 | $27.13 | $27.30 | $26.82 | $26.98 | -0.48% | 4,320 |
| Dec 23, 2025 | $27.19 | $27.50 | $26.70 | $27.11 | -1.42% | 5,194 |
| Dec 22, 2025 | $27.69 | $27.70 | $27.16 | $27.50 | -0.27% | 5,154 |
| Dec 19, 2025 | $27.49 | $27.68 | $27.43 | $27.58 | +0.67% | 1,387 |
| Dec 18, 2025 | $27.38 | $27.49 | $27.18 | $27.39 | +0.89% | 1,700 |
| Dec 17, 2025 | $27.43 | $27.70 | $27.15 | $27.15 | -0.98% | 3,440 |
| Dec 16, 2025 | $27.65 | $27.65 | $27.15 | $27.42 | -0.41% | 11,547 |
| Dec 15, 2025 | $27.63 | $27.63 | $27.37 | $27.53 | +0.59% | 10,378 |
| Dec 12, 2025 | $27.58 | $27.58 | $27.02 | $27.37 | -0.26% | 9,459 |
| Dec 11, 2025 | $27.02 | $27.75 | $27.02 | $27.44 | +1.33% | 11,652 |
| Dec 10, 2025 | $27.10 | $27.50 | $27.08 | $27.08 | -1.53% | 2,297 |
| Dec 9, 2025 | $27.25 | $27.50 | $27.08 | $27.50 | +0.54% | 8,431 |
| Dec 8, 2025 | $27.60 | $27.67 | $27.25 | $27.35 | -0.54% | 4,362 |
| Dec 5, 2025 | $27.75 | $27.75 | $27.35 | $27.50 | +0.55% | 1,707 |
| Dec 4, 2025 | $27.31 | $27.35 | $27.31 | $27.35 | -0.03% | 2,135 |
| Dec 3, 2025 | $27.50 | $27.80 | $27.22 | $27.36 | +0.58% | 7,881 |
| Dec 2, 2025 | $27.25 | $27.30 | $27.00 | $27.20 | -0.18% | 6,606 |
| Dec 1, 2025 | $27.28 | $27.56 | $27.18 | $27.25 | -0.04% | 5,428 |
| Nov 28, 2025 | $27.26 | $27.26 | $27.26 | $27.26 | 0.00% | – |
| Nov 26, 2025 | $26.97 | $27.70 | $26.77 | $27.26 | +0.04% | 3,081 |
| Nov 25, 2025 | $27.00 | $27.95 | $26.90 | $27.25 | +1.02% | 12,061 |
| Nov 24, 2025 | $27.18 | $27.18 | $26.97 | $26.98 | -0.64% | 2,599 |
| Nov 21, 2025 | $27.08 | $27.15 | $27.08 | $27.15 | +0.44% | 2,421 |
| Nov 20, 2025 | $27.04 | $27.11 | $27.03 | $27.03 | -0.44% | 2,697 |
| Nov 19, 2025 | $26.99 | $27.15 | $26.99 | $27.15 | +0.59% | 4,318 |
| Nov 18, 2025 | $27.05 | $27.05 | $26.99 | $26.99 | -0.04% | 2,745 |
| Nov 17, 2025 | $26.75 | $27.25 | $26.75 | $27.00 | -0.73% | 2,213 |
| Nov 14, 2025 | $26.95 | $27.20 | $26.95 | $27.20 | +1.19% | 1,352 |
| Nov 13, 2025 | $27.21 | $27.21 | $26.88 | $26.88 | -1.21% | 2,843 |
| Nov 12, 2025 | $27.26 | $27.26 | $27.21 | $27.21 | +0.41% | 728 |
| Nov 11, 2025 | $27.30 | $27.30 | $27.06 | $27.10 | -0.91% | 1,601 |
| Nov 10, 2025 | $26.65 | $27.55 | $26.65 | $27.35 | +3.05% | 13,740 |
| Nov 7, 2025 | $26.63 | $26.63 | $26.50 | $26.54 | -0.41% | 4,608 |
| Nov 6, 2025 | $26.63 | $26.76 | $26.63 | $26.65 | +0.38% | 1,983 |
| Nov 5, 2025 | $26.66 | $26.97 | $26.52 | $26.55 | -0.56% | 17,004 |
| Nov 4, 2025 | $26.77 | $26.99 | $26.64 | $26.70 | -0.48% | 2,492 |
| Nov 3, 2025 | $26.78 | $26.86 | $26.69 | $26.83 | 0.00% | 4,064 |
| Oct 31, 2025 | $27.00 | $27.10 | $26.80 | $26.83 | -1.00% | 12,401 |
| Oct 30, 2025 | $27.18 | $27.18 | $27.01 | $27.10 | +0.04% | 2,901 |
| Oct 29, 2025 | $27.19 | $27.20 | $27.05 | $27.09 | -0.04% | 4,953 |
| Oct 28, 2025 | $27.24 | $27.25 | $27.10 | $27.10 | -1.06% | 3,727 |
| Oct 27, 2025 | $27.00 | $27.39 | $27.00 | $27.39 | +0.88% | 1,427 |
| Oct 24, 2025 | $27.12 | $27.41 | $27.05 | $27.15 | -0.14% | 5,690 |
| Oct 23, 2025 | $27.15 | $27.45 | $27.05 | $27.19 | -0.19% | 5,321 |
| Oct 22, 2025 | $27.31 | $27.31 | $27.04 | $27.24 | +0.41% | 3,064 |
| Oct 21, 2025 | $27.04 | $27.17 | $27.04 | $27.13 | -0.77% | 2,207 |
| Oct 20, 2025 | $27.25 | $27.35 | $27.08 | $27.34 | – | 2,467 |
Seasonality
GSL.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.6% | 0.2% | 3.9% | 1.8% | 1.3% | 1.0% | 1.4% | 2.7% | -1.0% | -0.3% | 3.0% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.7% | 1.2% | -0.1% | 0.9% | 0.9% | 0.8% | 2.0% | -1.4% | -0.8% | 3.1% | ||
| 2025 | 3.0% | 0.8% | -1.5% | 1.6% | 0.4% | -0.0% | 2.3% | 0.5% | 6.5% | -2.5% | 1.6% | -2.6% |
| 2024 | 1.1% | 2.3% | 1.4% | 0.6% | 6.7% | 1.4% | -7.2% | 0.9% | 6.0% | -2.2% | 0.1% | -0.8% |
| 2023 | 1.7% | 2.4% | -0.8% | 1.2% | 0.4% | 3.8% | -1.0% | 1.4% | 1.0% | -1.3% | 5.1% | -2.8% |
| 2022 | 0.5% | -0.5% | 6.7% | -0.9% | -1.7% | -1.7% | 0.9% | 0.7% | 1.9% | -1.3% | 0.8% | -0.3% |
| 2021 | 0.8% | -0.3% | 2.8% | 0.8% | 0.1% | 2.9% | 0.0% | -0.2% | 2.0% | 0.9% | 1.4% | 0.7% |
| 2020 | -0.9% | -19.5% | -21.6% | 36.4% | 0.0% | 3.1% | 0.5% | 8.3% | -0.1% | -1.9% | 5.9% | 11.8% |
| 2019 | -1.7% | 5.6% | 3.5% | -1.2% | 7.6% | 2.6% | 5.7% | 1.3% | 5.5% | 0.6% | 1.6% | 0.6% |
| 2018 | 3.3% | -2.0% | 2.6% | -0.7% | 1.5% | 1.7% | 3.0% | -0.4% | -2.3% | -4.1% | -20.5% | 13.8% |
| 2017 | 2.1% | -5.6% | 9.2% | 0.0% | 2.5% | -1.5% | 3.9% | 2.5% | 7.8% | -1.4% | 1.0% | 6.4% |