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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.96	27.16	27.16	27.16	26.86	4,060
February 19, 2026	27	27.01	27.01	27.25	27	4,377
February 18, 2026	27.16	27.19	27.19	27.2	27.03	4,179
February 17, 2026	26.97	27.09	27.09	27.09	26.88	5,110
February 13, 2026	26.9	27.02	27.02	27.02	26.9	3,154
February 12, 2026	27.1	26.96	26.96	27.1	26.96	5,677
February 11, 2026	26.98	27.2	27.2	27.23	26.97	5,401
February 10, 2026	26.92	26.96	26.96	26.97	26.77	6,399
February 09, 2026	26.75	26.77	26.77	26.97	26.67	7,598
February 06, 2026	26.92	26.71	26.71	26.97	26.71	7,327
February 05, 2026	26.88	26.93	26.93	26.97	26.48	10,322
February 04, 2026	26.74	26.86	26.86	26.95	26.52	3,867
February 03, 2026	26.85	26.85	26.85	26.85	26.7	3,750
February 02, 2026	26.62	26.78	26.78	26.84	26.62	7,168
January 30, 2026	26.56	26.72	26.72	26.72	26.45	8,966
January 29, 2026	26.67	26.56	26.56	26.72	26.5	9,852
January 28, 2026	26.56	26.68	26.68	26.7	26.51	6,031
January 27, 2026	26.69	26.6	26.6	26.69	26.51	6,817
January 26, 2026	26.61	26.72	26.72	26.72	26.5	2,895
January 23, 2026	26.56	26.62	26.62	26.7	26.5	2,602
January 22, 2026	26.69	26.57	26.57	26.75	26.51	5,991
January 21, 2026	26.56	26.56	26.56	26.79	26.51	10,981
January 20, 2026	26.6	26.55	26.55	26.69	26.45	5,146
January 16, 2026	26.73	26.78	26.78	26.88	26.57	7,881
January 15, 2026	26.61	26.75	26.75	26.75	26.6	2,325
January 14, 2026	26.74	26.66	26.66	26.76	26.57	4,690
January 13, 2026	26.63	26.78	26.78	26.79	26.57	5,566
January 12, 2026	26.37	26.62	26.62	26.63	26.37	9,774
January 09, 2026	26.28	26.33	26.33	26.4	26.28	3,510
January 08, 2026	26.23	26.29	26.29	26.32	26.23	1,440
January 07, 2026	26.23	26.23	26.23	26.24	26.09	10,016
January 06, 2026	26.22	26.23	26.23	26.35	26.21	6,468
January 05, 2026	26.25	26.28	26.28	26.39	26.21	6,586
January 02, 2026	26.17	26.21	26.21	26.21	26.11	10,300
December 31, 2025	26.1	26.03	26.03	26.29	26	15,338
December 30, 2025	26.19	26	26	26.2	26	12,679
December 29, 2025	26.97	25.95	25.95	27.15	25.45	95,010
December 26, 2025	26.91	26.96	26.96	27.21	26.85	8,931
December 24, 2025	27.13	26.98	26.98	27.3	26.82	4,320
December 23, 2025	27.19	27.11	27.11	27.5	26.7	5,194
December 22, 2025	27.69	27.5	26.95	27.7	27.16	5,154
December 19, 2025	27.49	27.58	27.58	27.68	27.43	1,387
December 18, 2025	27.38	27.39	27.39	27.49	27.18	1,700
December 17, 2025	27.43	27.15	27.15	27.7	27.15	3,440
December 16, 2025	27.65	27.42	27.42	27.65	27.15	11,547
December 15, 2025	27.63	27.53	27.53	27.63	27.37	10,378
December 12, 2025	27.58	27.37	27.37	27.58	27.02	9,459
December 11, 2025	27.02	27.44	27.44	27.75	27.02	11,652
December 10, 2025	27.1	27.08	27.08	27.5	27.08	2,297
December 09, 2025	27.25	27.5	27.5	27.5	27.08	8,431
December 08, 2025	27.6	27.35	27.35	27.67	27.25	4,362
December 05, 2025	27.75	27.5	27.5	27.75	27.35	1,707
December 04, 2025	27.31	27.35	27.35	27.35	27.31	2,135
December 03, 2025	27.5	27.36	27.36	27.8	27.22	7,881
December 02, 2025	27.25	27.2	27.2	27.3	27	6,606
December 01, 2025	27.38	27.25	27.25	27.56	27.17	5,428
November 28, 2025	27.26	27.26	27.26	27.26	27.26	51
November 26, 2025	26.97	27.26	27.26	27.7	26.77	3,081
November 25, 2025	27	27.25	27.25	27.95	26.9	12,061
November 24, 2025	27.18	26.98	26.98	27.18	26.97	2,599

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