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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	26.28	26.54	26.54	26.7	26.12	313,020
July 01, 2025	26.29	26.17	26.17	26.47	26	311,181
June 30, 2025	26.56	26.31	26.31	26.56	26.05	322,400
June 27, 2025	26.33	26.56	26.56	26.93	26.29	270,841
June 26, 2025	26.25	26.23	26.23	26.43	26.12	257,647
June 25, 2025	25.93	26.15	26.15	26.35	25.8	362,500
June 24, 2025	25.65	25.93	25.93	26.13	25.45	325,800
June 23, 2025	26.07	25.66	25.66	26.19	25.49	412,791
June 20, 2025	26.81	26.05	26.05	26.87	25.99	501,020
June 18, 2025	26.27	26.77	26.77	26.8	26.27	351,500
June 17, 2025	26.13	26.29	26.29	26.44	25.96	340,946
June 16, 2025	26.47	26.13	26.13	26.66	26.02	401,809
June 13, 2025	26.11	26.46	26.46	26.56	25.83	347,804
June 12, 2025	25.77	26.13	26.13	26.19	25.65	536,800
June 11, 2025	25.35	25.77	25.77	25.88	25.3	414,050
June 10, 2025	25.7	25.24	25.24	25.8	25.15	235,839
June 09, 2025	25.75	25.65	25.65	25.94	25.65	283,004
June 06, 2025	25.5	25.72	25.72	25.75	25.3	214,300
June 05, 2025	25.27	25.35	25.35	25.44	25.11	289,700
June 04, 2025	25.2	25.3	25.3	25.74	25.2	310,657
June 03, 2025	24.89	25.12	25.12	25.18	24.51	394,841
June 02, 2025	24.98	25.13	25.13	25.22	24.59	317,419
May 30, 2025	25	24.85	24.85	25.02	24.63	279,600
May 29, 2025	25.11	25.05	25.05	25.3	24.95	324,800
May 28, 2025	24.83	24.92	24.92	25.09	24.45	471,200
May 27, 2025	24.57	24.9	24.9	25.05	24.45	415,609
May 23, 2025	24.05	24.48	24.48	24.48	23.95	415,021
May 22, 2025	25.04	24.95	24.43	25.48	24.21	801,383
May 21, 2025	25.86	25.65	25.11	26.21	25.54	495,117

Global Ship Lease, Inc. (GSL) NYSE