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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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