Global Ship Lease, Inc. - GSL-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.5	27.18	27.18	27.5	27.03	6,533
October 16, 2025	26.91	26.98	26.98	27.15	26.8	3,362
October 15, 2025	27.1	27	27	27.1	26.88	7,766
October 14, 2025	27.06	27.07	27.07	27.16	26.95	1,467
October 13, 2025	26.72	26.8	26.8	26.84	26.72	1,689
October 10, 2025	27.66	26.57	26.57	27.66	26.57	6,683
October 09, 2025	27.32	27.32	27.32	27.32	27.32	4,599
October 08, 2025	27.43	27.41	27.41	27.43	27.21	4,599
October 07, 2025	27.25	27.3	27.3	27.49	27.25	3,688
October 06, 2025	27.44	27.39	27.39	27.44	27.24	2,808
October 03, 2025	27.28	27.29	27.29	27.44	27.1	2,212
October 02, 2025	27.75	27.38	27.38	27.75	27.35	2,210
October 01, 2025	27.56	27.5	27.5	27.75	27.31	4,216
September 30, 2025	27.1	27.51	27.51	27.51	27.09	6,578
September 29, 2025	27.37	27.18	27.18	27.4	27.05	6,752
September 26, 2025	27.58	27.39	27.39	27.76	27.39	7,373
September 25, 2025	27.36	27.42	27.42	27.49	27.29	7,752
September 24, 2025	27.37	27.24	27.24	27.5	27.06	6,070
September 23, 2025	27.64	27.5	26.95	27.8	27.5	10,347
September 22, 2025	27.86	27.96	27.4	27.96	27.8	5,707
September 19, 2025	27.8	27.86	27.31	27.92	27.5	4,848
September 18, 2025	27.94	27.94	27.38	27.95	27.69	7,505
September 17, 2025	27.7	27.93	27.37	27.93	27.7	3,915
September 16, 2025	27.93	27.8	27.25	27.95	27.73	6,811
September 15, 2025	27.75	27.77	27.22	27.96	27.7	13,368
September 12, 2025	27.5	27.85	27.29	27.96	27.5	12,515
September 11, 2025	27.34	27.54	26.99	27.7	26.66	6,609
September 10, 2025	27.4	27.34	26.8	27.4	27.34	1,726
September 09, 2025	27.3	27.34	27.34	27.42	27.23	5,945
September 08, 2025	27.02	27.3	27.3	27.3	26.94	6,541
September 05, 2025	26.68	27.15	27.15	27.23	26.68	6,375
September 04, 2025	26.73	26.78	26.78	26.81	26.46	3,132
September 03, 2025	26.71	26.64	26.64	26.71	26.51	5,641
September 02, 2025	26.38	26.59	26.59	26.66	26.38	14,150
August 29, 2025	26.92	26.36	26.36	26.93	26.36	18,329
August 28, 2025	26.94	26.84	26.84	26.95	26.81	2,635
August 27, 2025	26.86	27.1	27.1	27.1	26.85	12,305
August 26, 2025	26.85	26.96	26.96	26.98	26.79	14,106
August 25, 2025	26.8	26.82	26.82	26.84	26.78	2,460
August 22, 2025	26.77	26.79	26.79	26.85	26.56	6,096
August 21, 2025	26.71	26.73	26.73	26.75	26.69	6,277
August 20, 2025	26.55	26.79	26.79	26.85	26.54	18,828
August 19, 2025	26.59	26.69	26.69	26.7	26.47	7,124
August 18, 2025	26.59	26.59	26.59	26.59	26.51	2,235
August 15, 2025	26.51	26.58	26.58	26.6	26.51	4,085
August 14, 2025	26.5	26.6	26.6	26.6	26.35	1,144
August 13, 2025	26.62	26.5	26.5	26.63	26.5	3,057
August 12, 2025	26.28	26.49	26.49	26.49	26.27	3,321
August 11, 2025	26.64	26.36	26.36	26.64	26.35	8,513
August 08, 2025	26.57	26.64	26.64	26.64	26.53	2,408
August 07, 2025	26.5	26.51	26.51	26.58	26.44	9,421
August 06, 2025	26.38	26.45	26.45	26.5	26.38	3,472
August 05, 2025	26.38	26.43	26.43	26.43	26.38	2,162
August 04, 2025	26.26	26.46	26.46	26.49	26.26	3,785
August 01, 2025	26.33	26.41	26.41	26.49	26.22	8,574
July 31, 2025	26.35	26.24	26.24	26.4	26.09	32,745
July 30, 2025	26.45	26.32	26.32	26.52	26.32	2,511
July 29, 2025	26.51	26.45	26.45	26.55	26.35	2,620
July 28, 2025	26.39	26.45	26.45	26.54	26.38	5,921
July 25, 2025	26.35	26.51	26.51	26.56	26.29	6,415

Global Ship Lease, Inc. (GSL-PB) NYSE