Global Ship Lease Stock Price History

GSL Stock  USD 27.85  0.26  0.92%   
Below is the normalized historical share price chart for Global Ship Lease extending back to September 29, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Global Ship stands at 27.85, as last reported on the 19th of July, with the highest price reaching 28.30 and the lowest price hitting 27.76 during the day.
IPO Date
25th of August 2006
200 Day MA
23.2995
50 Day MA
25.2674
Beta
1.178
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Global Stock, it is important to understand the factors that can impact its price. Global Ship appears to be very steady, given 3 months investment horizon. Global Ship Lease holds Efficiency (Sharpe) Ratio of 0.34, which attests that the entity had a 0.34 % return per unit of risk over the last 3 months. By evaluating Global Ship's technical indicators, you can evaluate if the expected return of 0.57% is justified by implied risk. Please utilize Global Ship's Market Risk Adjusted Performance of 1.07, downside deviation of 1.59, and Risk Adjusted Performance of 0.2975 to validate if our risk estimates are consistent with your expectations.
At this time, Global Ship's Stock Based Compensation is quite stable compared to the past year. Stock Based Compensation To Revenue is expected to rise to 0.01 this year, although the value of Other Stockholder Equity will most likely fall to about 521 M. . Price Earnings Ratio is expected to rise to 2.29 this year, although the value of Price To Sales Ratio will most likely fall to 0.70. Global Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3397

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGSL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.68
  actual daily
15
85% of assets are more volatile

Expected Return

 0.57
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.34
  actual daily
26
74% of assets perform better
Based on monthly moving average Global Ship is performing at about 26% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Global Ship by adding it to a well-diversified portfolio.
Price Book
0.62
Enterprise Value Ebitda
2.6629
Price Sales
1.3867
Shares Float
32.3 M
Dividend Share
1.875

Global Ship Stock Price History Chart

There are several ways to analyze Global Stock price data. The simplest method is using a basic Global candlestick price chart, which shows Global Ship price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202528.11
Lowest PriceApril 22, 202519.6

Global Ship July 19, 2025 Stock Price Synopsis

Various analyses of Global Ship's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Global Stock. It can be used to describe the percentage change in the price of Global Ship from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Global Stock.
Global Ship Price Action Indicator(0.31)
Global Ship Price Daily Balance Of Power(0.48)
Global Ship Price Rate Of Daily Change 0.99 
Global Ship Accumulation Distribution 6,108 

Global Ship July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Global Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Global Ship intraday prices and daily technical indicators to check the level of noise trading in Global Stock and then apply it to test your longer-term investment strategies against Global.

Global Stock Price History Data

The price series of Global Ship for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 8.51 with a coefficient of variation of 10.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.39. The median price for the last 90 days is 25.13. The company completed 1:8 stock split on 25th of March 2019. Global Ship Lease completed dividends distribution on 2025-05-23.
OpenHighLowCloseVolume
07/18/2025 28.25  28.30  27.76  27.85  320,105 
07/17/2025
 27.81  28.25  27.70  28.11  308,929 
07/16/2025
 27.36  27.70  27.20  27.67  324,376 
07/15/2025
 27.75  27.75  27.25  27.30  226,502 
07/14/2025
 27.90  27.93  27.38  27.72  257,164 
07/11/2025
 27.62  28.08  27.60  27.89  259,500 
07/10/2025
 27.00  27.69  26.80  27.62  341,342 
07/09/2025
 27.50  27.50  26.81  26.92  295,225 
07/08/2025 27.16  27.60  27.12  27.31  331,005 
07/07/2025
 26.60  27.45  26.60  27.05  505,012 
07/03/2025
 26.71  26.86  26.63  26.73  150,760 
07/02/2025
 26.28  26.70  26.12  26.54  312,949 
07/01/2025
 26.29  26.47  26.00  26.17  311,181 
06/30/2025
 26.56  26.56  26.05  26.31  322,388 
06/27/2025
 26.33  26.93  26.29  26.56  270,821 
06/26/2025
 26.25  26.43  26.13  26.23  257,632 
06/25/2025
 25.93  26.35  25.80  26.15  342,788 
06/24/2025 25.65  26.13  25.45  25.93  325,791 
06/23/2025
 26.07  26.19  25.49  25.66  412,589 
06/20/2025
 26.81  26.87  25.99  26.05  501,000 
06/18/2025
 26.27  26.80  26.27  26.77  350,932 
06/17/2025 26.13  26.44  25.96  26.29  314,614 
06/16/2025
 26.47  26.63  26.02  26.13  401,257 
06/13/2025
 26.11  26.55  25.83  26.46  347,653 
06/12/2025
 25.77  26.19  25.65  26.13  536,800 
06/11/2025
 25.35  25.88  25.30  25.77  413,927 
06/10/2025 25.70  25.74  25.15  25.24  202,375 
06/09/2025
 25.75  25.94  25.65  25.65  282,972 
06/06/2025
 25.50  25.75  25.30  25.72  213,581 
06/05/2025
 25.27  25.44  25.11  25.35  289,669 
06/04/2025 25.20  25.74  25.20  25.30  310,606 
06/03/2025 24.89  25.17  24.51  25.12  394,836 
06/02/2025
 24.98  25.22  24.63  25.13  317,284 
05/30/2025 25.00  25.02  24.63  24.85  272,345 
05/29/2025
 25.11  25.30  24.95  25.05  324,800 
05/28/2025
 24.83  25.09  24.47  24.92  464,957 
05/27/2025
 24.57  25.05  24.45  24.90  415,189 
05/23/2025 24.05  24.48  23.97  24.48  415,021 
05/22/2025
 24.51  24.94  23.70  24.43  801,300 
05/21/2025
 25.32  25.66  25.00  25.11  495,100 
05/20/2025
 25.80  26.09  24.89  25.12  828,200 
05/19/2025 25.66  26.04  25.21  25.82  1,160,300 
05/16/2025
 24.28  24.63  24.17  24.58  520,600 
05/15/2025
 23.98  24.37  23.84  24.23  318,700 
05/14/2025
 24.16  24.60  23.96  24.13  544,100 
05/13/2025
 22.96  23.98  22.96  23.89  443,100 
05/12/2025
 22.50  23.06  22.46  22.74  535,700 
05/09/2025
 21.54  21.71  21.31  21.61  190,400 
05/08/2025
 21.19  21.54  21.05  21.49  213,800 
05/07/2025
 21.07  21.19  20.81  21.00  242,200 
05/06/2025
 21.60  21.65  20.97  21.00  275,100 
05/05/2025
 21.41  21.76  21.37  21.60  318,200 
05/02/2025
 21.40  21.68  21.27  21.50  246,500 
05/01/2025
 21.14  21.30  20.89  21.10  216,000 
04/30/2025
 20.75  21.16  20.61  21.07  223,000 
04/29/2025
 20.71  21.04  20.71  20.96  250,800 
04/28/2025
 20.70  21.04  20.70  20.85  215,400 
04/25/2025
 20.56  20.90  20.48  20.78  160,000 
04/24/2025
 20.38  20.70  20.07  20.69  186,500 
04/23/2025
 20.01  20.45  19.97  20.32  316,600 
04/22/2025
 19.97  20.11  19.35  19.60  274,600 

About Global Ship Stock history

Global Ship investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Global is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Global Ship Lease will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Global Ship stock prices may prove useful in developing a viable investing in Global Ship
Last ReportedProjected for Next Year
Common Stock Shares Outstanding35.6 M37.4 M
Net Income Applicable To Common Shares325.9 M342.2 M

Global Ship Stock Technical Analysis

Global Ship technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Global Ship technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Global Ship trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

Global Ship Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Global Ship's price direction in advance. Along with the technical and fundamental analysis of Global Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Global to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Global Ship Lease is a strong investment it is important to analyze Global Ship's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Global Ship's future performance. For an informed investment choice regarding Global Stock, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Global Ship Lease. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state.
You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
Is Marine Transportation space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Global Ship. If investors know Global will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Global Ship listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.347
Dividend Share
1.875
Earnings Share
10.53
Revenue Per Share
20.201
Quarterly Revenue Growth
0.054
The market value of Global Ship Lease is measured differently than its book value, which is the value of Global that is recorded on the company's balance sheet. Investors also form their own opinion of Global Ship's value that differs from its market value or its book value, called intrinsic value, which is Global Ship's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Global Ship's market value can be influenced by many factors that don't directly affect Global Ship's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Global Ship's value and its price as these two are different measures arrived at by different means. Investors typically determine if Global Ship is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Global Ship's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.