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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.3	35.67	35.67	36.9	35.65	258,428
January 12, 2026	35.67	36.23	36.23	36.64	35.67	439,137
January 09, 2026	36	35.7	35.7	36.21	35.41	353,076
January 08, 2026	36.3	35.98	35.98	36.58	35.81	264,900
January 07, 2026	35.35	36.32	36.32	36.36	35.35	375,900
January 06, 2026	34.62	35.43	35.43	35.7	34.6	245,024
January 05, 2026	34.97	34.56	34.56	35.46	34.56	392,114
January 02, 2026	35.17	34.92	34.92	35.49	34.15	440,715
December 31, 2025	35.1	35.04	35.04	35.28	34.8	245,700
December 30, 2025	35.12	34.94	34.94	35.4	34.81	216,219
December 29, 2025	34.7	35	35	35.18	34.7	205,241
December 26, 2025	34.66	34.63	34.63	34.74	34.36	167,100
December 24, 2025	34.5	34.53	34.53	34.56	34.12	152,300
December 23, 2025	34.52	34.5	34.5	34.73	34.41	212,291
December 22, 2025	33.99	34.49	34.49	34.74	33.93	265,300
December 19, 2025	34.01	33.82	33.82	34.15	33.71	428,281
December 18, 2025	33.65	34	34	34.19	33.44	248,900
December 17, 2025	34.06	33.49	33.49	34.1	33.44	224,533
December 16, 2025	33.01	33.89	33.89	34.17	33	415,700
December 15, 2025	33.28	33.15	33.15	33.64	32.74	789,015
December 12, 2025	34.6	33.91	33.91	34.61	33.43	553,400
December 11, 2025	35.22	34.49	34.49	35.29	34.2	751,647
December 10, 2025	35.94	35.76	35.76	36.13	35.45	283,871
December 09, 2025	36.36	35.94	35.94	36.37	35.87	269,824
December 08, 2025	36.48	36.49	36.49	37.22	36.38	670,057
December 05, 2025	36.26	36.18	36.18	36.5	36.04	323,300
December 04, 2025	36.2	36.26	36.26	36.56	36.14	362,797
December 03, 2025	36	36.08	36.08	36.45	35.93	349,900
December 02, 2025	35.75	35.86	35.86	35.88	35.26	770,900
December 01, 2025	35.22	35.66	35.66	35.91	35.22	560,945
November 28, 2025	35.25	35.11	35.11	35.49	35.05	169,540
November 26, 2025	35.25	35.05	35.05	35.55	34.92	314,600
November 25, 2025	34.98	35.15	35.15	35.27	34.41	411,782
November 24, 2025	33.5	34.57	34.57	34.65	33.26	418,500
November 21, 2025	33.16	33.54	33.54	33.61	32.87	393,900
November 20, 2025	34.95	33.77	33.15	35.21	33.74	496,300
November 19, 2025	35.08	34.7	34.06	35.5	34.64	455,162
November 18, 2025	34.57	35.19	34.54	35.37	34.25	471,748
November 17, 2025	34.51	34.71	34.71	35.59	34.3	795,873
November 14, 2025	33.8	34.51	34.51	34.7	33.17	319,602
November 13, 2025	34.39	34.09	34.09	34.84	33.99	306,614
November 12, 2025	34.25	34.35	34.35	34.69	33.96	535,020
November 11, 2025	34.81	34.23	34.23	34.81	33.92	461,659
November 10, 2025	33.03	34.66	34.66	34.77	32.47	1.1M
November 07, 2025	31.8	31.68	31.68	31.83	31.26	321,734
November 06, 2025	31.55	31.8	31.8	32.28	31.25	366,226
November 05, 2025	31	31.82	31.82	31.94	30.96	250,630
November 04, 2025	31.25	31.04	31.04	31.37	30.68	404,100
November 03, 2025	31.55	31.53	31.53	31.83	31.36	325,434
October 31, 2025	30.8	31.53	31.53	31.73	30.58	406,838
October 30, 2025	30.4	30.66	30.66	30.67	30.3	246,700
October 29, 2025	30.03	30.51	30.51	30.7	30.03	468,200
October 28, 2025	29.33	30.12	30.12	30.41	29.33	448,030
October 27, 2025	28.78	29.15	29.15	29.34	28.76	326,700
October 24, 2025	28.5	28.47	28.47	28.8	28.13	348,500
October 23, 2025	28.3	28.55	28.55	28.63	28.11	216,700
October 22, 2025	28.08	28.1	28.1	28.28	27.81	236,247
October 21, 2025	28.32	28	28	28.47	27.95	259,551
October 20, 2025	28.52	28.26	28.26	28.96	28.16	266,540
October 17, 2025	28.28	28.44	28.44	28.64	28.16	256,213

Global Ship Lease, Inc. (GSL) NYSE