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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.01	31.88	31.88	32.2	31.8	185,908
September 25, 2025	31.91	31.84	31.84	31.93	31.44	298,800
September 24, 2025	32.4	32.05	32.05	32.49	31.95	193,800
September 23, 2025	32	32.32	32.32	32.49	32	269,800
September 22, 2025	31.9	32.13	32.13	32.2	31.88	206,904
September 19, 2025	32.94	31.86	31.86	32.94	31.83	563,602
September 18, 2025	32.49	33.06	33.06	33.08	32.41	254,200
September 17, 2025	31.98	32.47	32.47	32.66	31.91	252,840
September 16, 2025	32.61	31.96	31.96	32.64	31.89	285,438
September 15, 2025	32.2	32.53	32.53	33.05	32.18	351,900
September 12, 2025	31.85	31.93	31.93	32.45	31.85	429,829
September 11, 2025	31.4	31.96	31.96	31.97	31	291,402
September 10, 2025	31.57	31.29	31.29	31.68	31.11	387,917
September 09, 2025	31.7	31.65	31.65	31.78	31.45	189,700
September 08, 2025	31.39	31.67	31.67	31.75	31.29	287,847
September 05, 2025	30.8	31.39	31.39	31.41	30.8	266,502
September 04, 2025	30.6	30.89	30.89	30.97	30.58	260,900
September 03, 2025	30.2	30.68	30.68	30.71	30.2	350,156
September 02, 2025	30	30.19	30.19	30.44	30	387,586
August 29, 2025	30.21	30.05	30.05	30.35	29.89	290,800
August 28, 2025	29.97	30.16	30.16	30.18	29.82	243,330
August 27, 2025	29.55	29.98	29.98	30.02	29.5	299,800
August 26, 2025	29.53	29.78	29.78	29.95	29.4	332,783
August 25, 2025	29.77	29.57	29.57	29.77	29.28	334,137
August 22, 2025	29.57	29.78	29.78	30.1	29.38	305,517
August 21, 2025	29.91	30.08	29.55	30.17	29.77	325,700
August 20, 2025	29.95	29.84	29.32	30.19	29.65	322,414
August 19, 2025	30.6	29.95	29.43	30.67	29.84	501,893
August 18, 2025	30.28	30.76	30.22	30.78	30.19	323,830
August 15, 2025	30.28	30.28	30.28	30.39	30.15	211,423
August 14, 2025	30.63	30.28	30.28	30.64	30.21	295,664
August 13, 2025	30.81	30.7	30.7	30.95	30.58	416,276
August 12, 2025	30.3	30.68	30.68	30.79	30.26	367,120
August 11, 2025	29.91	30.11	30.11	30.34	29.82	356,930
August 08, 2025	30.2	29.9	29.9	30.54	29.9	389,379
August 07, 2025	30.25	30.09	30.09	30.54	29.85	497,042
August 06, 2025	29.51	30.34	30.34	30.98	29.51	904,533
August 05, 2025	29.65	29.16	29.16	29.67	28.63	745,900
August 04, 2025	28.34	28.59	28.59	28.77	28.24	366,934
August 01, 2025	28.25	28.24	28.24	28.36	27.82	269,801
July 31, 2025	28.6	28.52	28.52	28.78	28.35	371,700
July 30, 2025	28.95	28.62	28.62	29.17	28.62	375,524
July 29, 2025	29.01	28.98	28.98	29.14	28.71	264,597
July 28, 2025	29.06	29.1	29.1	29.11	28.88	169,120
July 25, 2025	29.1	28.99	28.99	29.23	28.8	253,839
July 24, 2025	28.89	29.16	29.16	29.23	28.78	388,200
July 23, 2025	28.25	28.87	28.87	28.89	28.18	379,948
July 22, 2025	27.93	28.09	28.09	28.29	27.93	365,872
July 21, 2025	27.84	27.78	27.78	28.08	27.57	223,900
July 18, 2025	28.25	27.85	27.85	28.3	27.76	320,108
July 17, 2025	27.81	28.11	28.11	28.25	27.68	335,855
July 16, 2025	27.36	27.67	27.67	27.7	27.2	420,000
July 15, 2025	27.75	27.3	27.3	27.75	27.25	226,542
July 14, 2025	27.9	27.72	27.72	27.93	27.38	257,497
July 11, 2025	27.62	27.89	27.89	28.08	27.6	259,525
July 10, 2025	27	27.62	27.62	27.69	26.8	341,400
July 09, 2025	27.5	26.92	26.92	27.5	26.81	295,234
July 08, 2025	27.16	27.31	27.31	27.6	27.12	331,011
July 07, 2025	26.6	27.05	27.05	27.45	26.6	505,100
July 03, 2025	26.71	26.73	26.73	26.86	26.6	150,800

Global Ship Lease, Inc. (GSL) NYSE