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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.08	27.15	27.15	27.15	27.08	2,421
November 20, 2025	27.04	27.03	27.03	27.11	27.03	2,697
November 19, 2025	26.99	27.15	27.15	27.15	26.99	4,318
November 18, 2025	27.05	26.99	26.99	27.05	26.99	2,745
November 17, 2025	26.75	27	27	27.25	26.75	2,213
November 14, 2025	26.95	27.2	27.2	27.2	26.95	1,352
November 13, 2025	27.21	26.88	26.88	27.21	26.88	2,843
November 12, 2025	27.26	27.21	27.21	27.26	27.21	728
November 11, 2025	27.3	27.1	27.1	27.3	27.06	1,601
November 10, 2025	26.65	27.35	27.35	27.55	26.65	13,740
November 07, 2025	26.63	26.54	26.54	26.63	26.5	4,608
November 06, 2025	26.63	26.65	26.65	26.76	26.63	1,983
November 05, 2025	26.66	26.55	26.55	26.97	26.52	17,004
November 04, 2025	26.77	26.7	26.7	26.99	26.64	2,514
November 03, 2025	26.78	26.83	26.83	26.86	26.69	4,064
October 31, 2025	27	26.83	26.83	27.1	26.8	12,401
October 30, 2025	27.18	27.1	27.1	27.18	27.01	2,901
October 29, 2025	27.19	27.09	27.09	27.2	27.05	4,953
October 28, 2025	27.24	27.1	27.1	27.25	27.1	3,727
October 27, 2025	27	27.39	27.39	27.39	27	1,427
October 24, 2025	27.12	27.15	27.15	27.41	27.05	5,690
October 23, 2025	27.15	27.19	27.19	27.45	27.05	5,321
October 22, 2025	27.31	27.24	27.24	27.31	27.04	3,064
October 21, 2025	27.04	27.13	27.13	27.17	27.04	2,207
October 20, 2025	27.25	27.34	27.34	27.35	27.08	2,467
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

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