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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.03 | $26.84 | $26.03 | $26.84 | +3.11% | 108,395 |
| Sep 2026 | $26.80 | $27.15 | $26.00 | $26.03 | -2.87% | 120,325 |
| Aug 2026 | $27.30 | $27.30 | $26.50 | $26.80 | -1.36% | 147,798 |
| Jul 2026 | $26.87 | $27.40 | $26.65 | $27.17 | +1.95% | 136,614 |
| Jun 2026 | $26.95 | $27.50 | $26.32 | $26.65 | -1.22% | 143,139 |
| May 2026 | $26.84 | $27.49 | $26.70 | $26.98 | +0.86% | 100,241 |
| Apr 2026 | $26.60 | $27.49 | $26.60 | $26.75 | +0.94% | 118,932 |
| Mar 2026 | $27.07 | $27.88 | $26.50 | $26.50 | -2.03% | 173,955 |
| Feb 2026 | $26.62 | $27.25 | $26.48 | $27.05 | +1.24% | 124,031 |
| Jan 2026 | $26.17 | $26.88 | $26.09 | $26.72 | +2.65% | 127,837 |
| Dec 2025 | $27.28 | $27.80 | $25.45 | $26.03 | -4.52% | 235,036 |
| Nov 2025 | $26.78 | $27.95 | $26.50 | $27.26 | +1.61% | 82,550 |
| Oct 2025 | $27.56 | $27.75 | $26.57 | $26.83 | -2.47% | 92,038 |
| Sep 2025 | $26.38 | $27.96 | $26.38 | $27.51 | +4.36% | 149,660 |
| Aug 2025 | $26.33 | $27.10 | $26.22 | $26.36 | +0.46% | 140,329 |
| Jul 2025 | $25.80 | $26.95 | $25.80 | $26.24 | +2.30% | 218,044 |
| Jun 2025 | $26.11 | $26.69 | $25.65 | $25.65 | -2.06% | 166,194 |
| May 2025 | $26.10 | $26.29 | $25.70 | $26.19 | +0.42% | 97,955 |
| Apr 2025 | $25.77 | $26.76 | $24.75 | $26.08 | +1.60% | 226,296 |
| Mar 2025 | $26.31 | $26.66 | $25.64 | $25.67 | -3.50% | 136,888 |
| Feb 2025 | $26.28 | $26.60 | $25.76 | $26.60 | +0.76% | 120,990 |
| Jan 2025 | $25.80 | $26.58 | $25.75 | $26.40 | +3.04% | 172,272 |
| Dec 2024 | $26.36 | $27.00 | $25.55 | $25.62 | -2.81% | 162,914 |
| Nov 2024 | $26.46 | $26.77 | $25.86 | $26.36 | +0.08% | 121,460 |
| Oct 2024 | $26.93 | $26.95 | $26.23 | $26.34 | -2.19% | 131,002 |
| Sep 2024 | $25.89 | $27.28 | $25.65 | $26.93 | +3.78% | 241,956 |
| Aug 2024 | $25.85 | $26.25 | $25.10 | $25.95 | +0.89% | 387,134 |
| Jul 2024 | $27.50 | $27.50 | $25.66 | $25.72 | -7.22% | 329,578 |
| Jun 2024 | $27.32 | $28.10 | $25.90 | $27.72 | -0.65% | 267,639 |
| May 2024 | $26.03 | $28.32 | $25.75 | $27.90 | +6.65% | 197,162 |
| Apr 2024 | $25.99 | $26.18 | $25.55 | $26.16 | +0.62% | 141,959 |
| Mar 2024 | $26.25 | $28.85 | $25.70 | $26.00 | -0.61% | 935,801 |
| Feb 2024 | $25.80 | $26.35 | $25.55 | $26.16 | +2.35% | 195,869 |
| Jan 2024 | $25.27 | $26.23 | $25.27 | $25.56 | +1.15% | 237,192 |
| Dec 2023 | $25.87 | $26.50 | $25.19 | $25.27 | -4.82% | 291,410 |
| Nov 2023 | $25.24 | $26.55 | $25.03 | $26.55 | +5.07% | 232,253 |
| Oct 2023 | $25.48 | $25.54 | $25.00 | $25.27 | -1.25% | 191,395 |
| Sep 2023 | $25.65 | $26.14 | $25.27 | $25.59 | -1.16% | 152,996 |
| Aug 2023 | $25.30 | $25.97 | $25.27 | $25.89 | +1.41% | 128,450 |
| Jul 2023 | $25.60 | $25.80 | $25.07 | $25.53 | -1.05% | 170,770 |
| Jun 2023 | $25.30 | $26.00 | $25.01 | $25.80 | +1.57% | 211,088 |
| May 2023 | $25.29 | $25.40 | $25.00 | $25.40 | +0.40% | 157,643 |
| Apr 2023 | $25.00 | $25.41 | $24.87 | $25.30 | +1.24% | 150,234 |
| Mar 2023 | $25.70 | $25.70 | $24.54 | $24.99 | -2.95% | 262,134 |
| Feb 2023 | $25.15 | $25.75 | $25.11 | $25.75 | +2.39% | 151,986 |
| Jan 2023 | $24.61 | $25.46 | $23.50 | $25.15 | +1.66% | 321,106 |
| Dec 2022 | $25.40 | $25.82 | $24.50 | $24.74 | -2.41% | 254,555 |
| Nov 2022 | $25.03 | $25.45 | $24.95 | $25.35 | +0.76% | 159,378 |
| Oct 2022 | $25.32 | $25.45 | $24.78 | $25.16 | -1.26% | 198,972 |
| Sep 2022 | $25.50 | $25.97 | $24.91 | $25.48 | -0.23% | 246,574 |
| Aug 2022 | $25.42 | $25.74 | $25.41 | $25.54 | +0.67% | 170,926 |
| Jul 2022 | $25.15 | $25.56 | $25.13 | $25.37 | +0.87% | 204,342 |
| Jun 2022 | $26.23 | $26.25 | $25.13 | $25.15 | -3.79% | 247,338 |
| May 2022 | $26.35 | $26.49 | $25.32 | $26.14 | -1.73% | 254,686 |
| Apr 2022 | $26.66 | $26.99 | $25.80 | $26.60 | -0.89% | 302,928 |
| Mar 2022 | $25.70 | $26.91 | $25.50 | $26.84 | +4.48% | 935,524 |
| Feb 2022 | $25.86 | $25.86 | $25.40 | $25.69 | -0.54% | 180,398 |
| Jan 2022 | $25.65 | $26.08 | $25.40 | $25.83 | +0.50% | 252,174 |
| Dec 2021 | $25.90 | $26.18 | $25.62 | $25.70 | -1.37% | 272,076 |
| Nov 2021 | $25.69 | $26.25 | $25.60 | $26.06 | +1.41% | 175,133 |
| Oct 2021 | $25.42 | $25.72 | $25.38 | $25.70 | +0.88% | 233,051 |
| Sep 2021 | $25.50 | $25.80 | $25.26 | $25.47 | -0.12% | 827,728 |
| Aug 2021 | $25.57 | $25.67 | $25.43 | $25.50 | -0.20% | 325,140 |
| Jul 2021 | $25.56 | $25.67 | $25.35 | $25.55 | +0.04% | 609,262 |
| Jun 2021 | $25.36 | $26.19 | $25.30 | $25.54 | +0.71% | 653,109 |
| May 2021 | $25.36 | $25.50 | $25.21 | $25.36 | +0.12% | 657,079 |
| Apr 2021 | $25.13 | $25.33 | $25.05 | $25.33 | +0.80% | 671,899 |
| Mar 2021 | $25.15 | $25.70 | $25.00 | $25.13 | +0.56% | 583,376 |
| Feb 2021 | $25.26 | $25.35 | $24.99 | $24.99 | -0.32% | 468,235 |
| Jan 2021 | $24.76 | $25.50 | $24.61 | $25.07 | +0.76% | 224,388 |
| Dec 2020 | $22.85 | $25.67 | $22.85 | $24.88 | +9.36% | 1,070,914 |
| Nov 2020 | $22.21 | $23.40 | $21.57 | $22.75 | +5.89% | 355,147 |
| Oct 2020 | $22.00 | $22.89 | $21.40 | $21.48 | -1.90% | 233,262 |
| Sep 2020 | $22.37 | $23.50 | $21.55 | $21.90 | -2.54% | 164,642 |
| Aug 2020 | $20.95 | $24.20 | $20.50 | $22.47 | +8.29% | 112,167 |
| Jul 2020 | $20.57 | $21.37 | $20.00 | $20.75 | +0.55% | 81,961 |
| Jun 2020 | $21.10 | $22.80 | $20.50 | $20.64 | +0.62% | 183,625 |
| May 2020 | $20.94 | $21.30 | $19.00 | $20.51 | +0.05% | 88,427 |
| Apr 2020 | $14.51 | $20.88 | $13.81 | $20.50 | +36.39% | 147,494 |
| Mar 2020 | $20.21 | $22.95 | $10.08 | $15.03 | -24.59% | 455,017 |
| Feb 2020 | $24.99 | $25.06 | $17.87 | $19.93 | -19.54% | 329,491 |
| Jan 2020 | $25.00 | $25.11 | $24.76 | $24.77 | -0.92% | 165,530 |
| Dec 2019 | $25.64 | $25.92 | $24.72 | $25.00 | -1.57% | 158,849 |
| Nov 2019 | $25.00 | $25.70 | $24.90 | $25.40 | +1.64% | 56,853 |
| Oct 2019 | $24.80 | $25.00 | $24.56 | $24.99 | +0.63% | 106,319 |
| Sep 2019 | $24.05 | $25.29 | $24.01 | $24.83 | +3.25% | 149,327 |
| Aug 2019 | $23.71 | $24.40 | $23.41 | $24.05 | +1.34% | 86,809 |
| Jul 2019 | $22.40 | $23.94 | $22.32 | $23.73 | +5.66% | 80,351 |
| Jun 2019 | $22.20 | $22.94 | $22.10 | $22.46 | +0.13% | 94,545 |
| May 2019 | $20.98 | $22.45 | $20.92 | $22.43 | +7.58% | 107,992 |
| Apr 2019 | $20.99 | $21.69 | $20.29 | $20.85 | -1.18% | 64,826 |
| Mar 2019 | $21.04 | $22.00 | $20.26 | $21.10 | +0.94% | 80,048 |
| Feb 2019 | $19.80 | $21.50 | $19.56 | $20.90 | +5.58% | 50,478 |
| Jan 2019 | $20.00 | $22.69 | $19.00 | $19.80 | -1.74% | 57,429 |
| Dec 2018 | $18.39 | $23.15 | $17.16 | $20.15 | +10.71% | 225,692 |
| Nov 2018 | $23.18 | $23.49 | $17.32 | $18.20 | -20.52% | 170,456 |
| Oct 2018 | $23.90 | $24.25 | $15.60 | $22.90 | -4.11% | 524,524 |
| Sep 2018 | $25.08 | $25.09 | $23.06 | $23.88 | -4.47% | 139,861 |
| Aug 2018 | $25.10 | $25.10 | $24.38 | $25.00 | -0.40% | 68,939 |
| Jul 2018 | $24.37 | $25.15 | $24.32 | $25.10 | +3.00% | 39,625 |
| Jun 2018 | $24.87 | $25.25 | $23.74 | $24.37 | -0.53% | 81,008 |
| May 2018 | $23.91 | $24.94 | $23.54 | $24.50 | +1.49% | 73,547 |
| Apr 2018 | $24.30 | $25.00 | $23.46 | $24.14 | -0.74% | 86,362 |
| Mar 2018 | $24.25 | $25.11 | $24.00 | $24.32 | +0.41% | 83,248 |
| Feb 2018 | $24.72 | $24.80 | $24.00 | $24.22 | -2.02% | 93,827 |
| Jan 2018 | $23.91 | $25.36 | $23.50 | $24.72 | +3.34% | 154,179 |
| Dec 2017 | $23.00 | $24.60 | $22.58 | $23.92 | +4.00% | 152,661 |
| Nov 2017 | $22.84 | $23.25 | $21.90 | $23.00 | +1.04% | 152,402 |
| Oct 2017 | $23.00 | $23.26 | $21.29 | $22.76 | -1.38% | 224,855 |
| Sep 2017 | $21.92 | $23.89 | $21.75 | $23.08 | +5.31% | 189,939 |
| Aug 2017 | $21.36 | $21.95 | $20.25 | $21.92 | +2.52% | 137,692 |
| Jul 2017 | $20.55 | $21.90 | $20.00 | $21.38 | +3.89% | 94,787 |
| Jun 2017 | $21.43 | $22.80 | $20.20 | $20.58 | -3.93% | 178,437 |
| May 2017 | $21.00 | $21.89 | $20.50 | $21.42 | +2.54% | 196,383 |
| Apr 2017 | $20.67 | $22.00 | $20.39 | $20.89 | 0.00% | 103,613 |
| Mar 2017 | $19.75 | $21.15 | $19.50 | $20.89 | +6.30% | 229,414 |
| Feb 2017 | $21.40 | $21.40 | $18.52 | $19.65 | -5.56% | 122,503 |
| Jan 2017 | $20.50 | $21.25 | $20.26 | $20.81 | +2.05% | 123,004 |
| Dec 2016 | $19.95 | $21.55 | $19.91 | $20.39 | +2.47% | 145,229 |
| Nov 2016 | $20.15 | $21.62 | $18.59 | $19.90 | -1.25% | 212,144 |
| Oct 2016 | $20.33 | $21.00 | $19.50 | $20.15 | -0.49% | 268,960 |
| Sep 2016 | $17.04 | $21.19 | $17.04 | $20.25 | +18.49% | 413,307 |
| Aug 2016 | $14.70 | $18.22 | $14.06 | $17.09 | +17.70% | 220,440 |
| Jul 2016 | $13.11 | $15.40 | $13.00 | $14.52 | +10.84% | 154,297 |
| Jun 2016 | $14.00 | $14.98 | $12.42 | $13.10 | -6.36% | 220,743 |
| May 2016 | $15.17 | $16.80 | $12.84 | $13.99 | -9.16% | 260,548 |
| Apr 2016 | $14.10 | $16.79 | $13.70 | $15.40 | +12.82% | 187,313 |
| Mar 2016 | $13.05 | $15.10 | $10.65 | $13.65 | +6.64% | 259,838 |
| Feb 2016 | $11.44 | $13.45 | $9.79 | $12.80 | +14.08% | 159,599 |
| Jan 2016 | $12.23 | $12.45 | $7.67 | $11.22 | -8.26% | 573,351 |
| Dec 2015 | $17.19 | $17.19 | $11.35 | $12.23 | -28.06% | 380,599 |
| Nov 2015 | $22.04 | $22.10 | $14.56 | $17.00 | -22.90% | 307,223 |
| Oct 2015 | $21.26 | $22.75 | $21.26 | $22.05 | +3.18% | 117,451 |
| Sep 2015 | $23.25 | $23.63 | $21.01 | $21.37 | -8.64% | 226,163 |
| Aug 2015 | $22.60 | $23.50 | $21.99 | $23.39 | +3.50% | 131,472 |
| Jul 2015 | $22.89 | $23.90 | $21.99 | $22.60 | +0.67% | 105,383 |
| Jun 2015 | $23.50 | $23.80 | $22.00 | $22.45 | -6.22% | 155,004 |
| May 2015 | $23.17 | $23.94 | $22.50 | $23.94 | +4.09% | 241,323 |
| Apr 2015 | $22.50 | $23.20 | $22.20 | $23.00 | +2.68% | 124,721 |
| Mar 2015 | $22.95 | $23.49 | $22.26 | $22.40 | -2.40% | 284,913 |
| Feb 2015 | $19.97 | $23.20 | $18.75 | $22.95 | +13.05% | 414,182 |
| Jan 2015 | $17.77 | $21.85 | $17.34 | $20.30 | +15.01% | 323,287 |
| Dec 2014 | $19.81 | $19.84 | $17.00 | $17.65 | -9.49% | 359,039 |
| Nov 2014 | $21.31 | $21.40 | $19.19 | $19.50 | -8.24% | 261,626 |
| Oct 2014 | $22.94 | $23.44 | $20.35 | $21.25 | -7.08% | 380,497 |
| Sep 2014 | $23.91 | $23.99 | $20.45 | $22.87 | -4.31% | 765,585 |
| Aug 2014 | $24.75 | $24.80 | $23.70 | $23.90 | – | 394,044 |
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% |