Global Ship Lease, Inc.
GSLNYSEIndustrials● Active
$38.14
+$0.01(+0.03%)
Market Cap$1.4B
P/E Ratio—
52W High$42.7
52W Low$25.11
Global Ship Lease, Inc.（GSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$42.70
May 11, 2026
-10.7% from here
5-Year Low5Y
$14.62
Jul 6, 2022
+160.8% from low
IPO Priceadj.
$61.12
Aug 15, 2008
-37.6% since IPO
1 Year Ago
$25.65
Jun 9, 2025
+48.7% in 1Y
5 Years Ago
$17.02
Jun 8, 2021
+124.0% in 5Y
10 Years Ago
$12.40
Jun 8, 2016
+207.5% in 10Y
Historical Price Data · GSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.14 | $38.62 | $37.14 | $38.13 | $38.13 | 337K | +2.67% |
| Jun 4, 2026 | $37.51 | $38.25 | $37.51 | $37.92 | $37.92 | 297K | +1.09% |
| Jun 3, 2026 | $37.28 | $38.08 | $37.23 | $37.53 | $37.53 | 379K | +0.67% |
| Jun 2, 2026 | $37.98 | $38.19 | $37.51 | $37.57 | $37.57 | 328K | -1.08% |
| Jun 1, 2026 | $36.45 | $38.06 | $36.30 | $37.93 | $37.93 | 452K | +4.06% |
| May 29, 2026 | $36.46 | $36.69 | $36.15 | $36.43 | $36.43 | 352K | -0.08% |
| May 28, 2026 | $36.79 | $38.32 | $36.27 | $36.46 | $36.46 | 576K | -0.90% |
| May 27, 2026 | $37.36 | $37.60 | $36.44 | $36.74 | $36.74 | 580K | -1.66% |
| May 26, 2026 | $38.01 | $38.74 | $37.24 | $37.54 | $37.54 | 599K | -1.24% |
| May 22, 2026 | $39.17 | $39.97 | $37.39 | $38.02 | $38.02 | 878K | -2.94% |
| May 21, 2026 | $41.38 | $41.75 | $40.90 | $40.94 | $40.94 | 339K | -1.06% |
| May 20, 2026 | $40.74 | $41.64 | $40.58 | $41.44 | $41.44 | 331K | +1.72% |
| May 19, 2026 | $41.20 | $41.20 | $40.12 | $40.29 | $40.29 | 261K | -2.21% |
| May 18, 2026 | $41.02 | $41.55 | $40.72 | $41.31 | $41.31 | 515K | +0.71% |
| May 15, 2026 | $41.16 | $41.70 | $40.73 | $40.86 | $40.86 | 286K | -0.73% |
| May 14, 2026 | $41.30 | $41.74 | $40.90 | $41.38 | $41.38 | 251K | +0.19% |
| May 13, 2026 | $41.97 | $42.08 | $40.92 | $41.25 | $41.25 | 292K | -1.72% |
| May 12, 2026 | $41.55 | $41.97 | $41.10 | $41.79 | $41.79 | 356K | +0.58% |
| May 11, 2026 | $42.42 | $42.70 | $41.51 | $41.78 | $41.78 | 279K | -1.51% |
| May 8, 2026 | $41.80 | $42.66 | $41.74 | $42.29 | $42.29 | 279K | +1.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GSL
Jan 1 → Dec 31 · 6 years2026+8.4%$35.17 → $38.13
+8.4%
2025+59.1%$22.03 → $35.04
+59.1%
2024+9.9%$19.87 → $21.83
+9.9%
2023+18.4%$16.74 → $19.82
+18.4%
2022-28.4%$23.24 → $16.65
-28.4%
2021+20.3%$19.05 → $22.91
+20.3%
Best Year2025 · +59.1%
Worst Year2022 · -28.4%
Positive Years5 / 6
Avg Annual Return+14.6%
6Y Total Return+100.2%
6Y CAGR~+12.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in GSL?
If you invested $1,000 in GSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,075
Total Return+207.5%
CAGR~+11.9% / yr
Profit+$2,075
Based on Jun 8, 2016 · $12.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Ship Lease, Inc.（GSL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSL 历史股价FMP 日线复权 OHLCV