Daily trading records

Global Ship Lease Inc New Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Global Ship Lease Inc New.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Global Ship Lease Inc New email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Global Ship Lease Inc New's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.04%

From the September 11, 2026 close of $45.82 to $45.84 on September 18, 2026.

20-session performance

+5.67%

From the August 20, 2026 close of $43.38 to $45.84 on September 18, 2026.

60-session performance

+18.48%

From the June 24, 2026 close of $38.69 to $45.84 on September 18, 2026.

Global Ship Lease Inc New Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$46.09$46.16$45.70$45.84303,655-$0.29 (-0.63%)
$45.94$46.57$45.19$46.13293,115+$0.73 (+1.61%)
$45.50$45.89$45.17$45.40209,516-$0.23 (-0.50%)
$45.79$45.98$45.2423$45.63216,518-$0.11 (-0.24%)
$45.90$45.90$44.925$45.74231,535-$0.08 (-0.17%)
$45.60$46.05$45.46$45.82173,052+$0.28 (+0.61%)
$45.25$45.57$44.7828$45.54244,466+$0.52 (+1.16%)
$44.71$45.12$44.2757$45.02277,677+$0.31 (+0.69%)
$46.15$46.19$44.67$44.71394,187-$1.69 (-3.64%)
$46.22$46.50$46.07$46.40206,997+$0.66 (+1.44%)
$45.47$46.00$45.20$45.74320,046+$0.61 (+1.35%)
$44.59$45.2301$44.51$45.13209,586+$0.65 (+1.46%)
$44.57$45.05$44.27$44.48252,411-$0.07 (-0.16%)
$44.50$44.99$44.1001$44.55282,928+$0.03 (+0.07%)
$44.57$45.30$44.30$44.52241,355-$0.47 (-1.04%)
$44.30$45.43$44.29$44.99387,430+$0.79 (+1.79%)
$44.93$45.12$44.05$44.20394,376-$1.10 (-2.43%)
$44.57$45.45$44.00$45.30289,190+$0.66 (+1.48%)
$44.06$44.80$43.63$44.64340,612+$0.81 (+1.85%)
$43.07$44.4699$43.07$43.83339,380+$0.45 (+1.04%)
$43.50$44.00$43.25$43.38297,171-$0.10 (-0.23%)
$43.49$43.655$43.00$43.48240,351+$0.26 (+0.60%)
$43.45$43.5923$42.89$43.22300,664-$0.16 (-0.37%)
$42.50$43.4799$42.4211$43.38344,093+$1.21 (+2.87%)
$41.81$42.38$41.67$42.17317,073+$0.69 (+1.66%)
$41.58$42.48$41.47$41.48638,406+$0.24 (+0.58%)
$40.96$41.52$40.64$41.24331,262+$0.46 (+1.13%)
$41.75$41.90$40.115$40.78696,716-$1.10 (-2.63%)
$43.27$43.27$41.7062$41.88386,513-$0.56 (-1.32%)
$42.80$43.2999$41.7027$42.44502,808-$0.36 (-0.84%)
$43.03$43.44$42.14$42.80629,775+$0.11 (+0.26%)
$43.28$43.525$41.98$42.69410,262-$0.76 (-1.75%)
$43.99$44.17$43.2065$43.45416,150-$0.59 (-1.34%)
$44.22$44.28$43.46$44.04283,296-$0.30 (-0.68%)
$44.54$44.69$43.72$44.34241,599-$0.13 (-0.29%)
$43.80$44.58$43.185$44.47263,654+$1.13 (+2.61%)
$43.50$43.9154$43.05$43.34205,609-$0.26 (-0.60%)
$43.19$43.60$42.73$43.60294,686+$0.46 (+1.07%)
$43.18$43.89$42.918$43.14293,228-$0.47 (-1.08%)
$43.02$43.89$43.02$43.61332,045+$0.59 (+1.37%)
$41.89$43.124$41.89$43.02293,660+$0.96 (+2.28%)
$42.30$42.4986$41.94$42.06266,954+$0.01 (+0.02%)
$41.39$42.29$41.00$42.05300,364+$0.95 (+2.31%)
$40.56$41.45$40.4832$41.10256,553+$0.94 (+2.34%)
$41.38$41.38$40.16$40.16368,897-$1.47 (-3.53%)
$41.14$42.01$41.14$41.63313,768+$0.49 (+1.19%)
$41.42$41.45$40.69$41.14240,217-$0.10 (-0.24%)
$41.00$41.64$40.9001$41.24307,417+$0.43 (+1.05%)
$40.42$40.95$40.42$40.81228,902+$0.75 (+1.87%)
$39.53$40.30$39.53$40.06243,354+$0.62 (+1.57%)
$39.81$39.815$38.66$39.44441,149-$0.40 (-1.00%)
$39.32$39.86$39.0001$39.84251,851+$0.88 (+2.26%)
$39.17$39.44$38.89$38.96181,882-$0.03 (-0.08%)
$38.21$39.433$38.00$38.99268,080+$0.88 (+2.31%)
$38.34$38.93$38.06$38.11201,422+$0.33 (+0.87%)
$37.60$38.3999$37.5262$37.78201,219+$0.18 (+0.48%)
$37.74$38.00$37.15$37.60300,847-$0.14 (-0.37%)
$37.83$37.8854$37.36$37.74249,484-$0.05 (-0.13%)
$37.94$37.94$37.09$37.79312,430-$0.30 (-0.79%)
$38.63$39.00$37.875$38.09235,862-$0.60 (-1.55%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Global Ship Lease Inc New company profile.Review Global Ship Lease Inc New valuation and profitability metrics.Review Global Ship Lease Inc New analyst price targets.

Read the frequently asked questions.

What is Global Ship Lease Inc New's latest verified closing price?

Global Ship Lease Inc New closed at $45.84 on September 18, 2026.

What period does Global Ship Lease Inc New's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Global Ship Lease Inc New's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Global Ship Lease Inc New's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Global Ship Lease Inc New's daily prices?

Daily aggregate prices are provided by Polygon.