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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.05	40.26	40.26	40.37	39.05	379,664
February 19, 2026	38.95	39.23	39.23	39.3	38.64	273,629
February 18, 2026	39	39.02	39.02	39.17	38.58	267,726
February 17, 2026	38.44	38.85	38.85	39.02	38.15	368,649
February 13, 2026	37.2	38.15	38.15	38.15	37.06	261,620
February 12, 2026	38.09	37.19	37.19	38.3	36.58	299,616
February 11, 2026	37.6	37.79	37.79	38.25	37.24	243,550
February 10, 2026	37.32	37.24	37.24	37.95	37.21	222,942
February 09, 2026	36.41	37.3	37.3	37.46	36.41	353,520
February 06, 2026	35.54	36.66	36.66	36.73	35.47	281,524
February 05, 2026	35.6	35.56	35.56	36	35.31	305,393
February 04, 2026	37.18	36	36	37.5	35.58	414,303
February 03, 2026	38.25	37.39	37.39	38.52	36.65	325,200
February 02, 2026	37.32	37.99	37.99	38	36.8	274,093
January 30, 2026	37.17	37.54	37.54	37.7	37.02	235,042
January 29, 2026	37.75	37.57	37.57	38.14	36.47	327,901
January 28, 2026	37.25	37.51	37.51	37.82	37.12	398,200
January 27, 2026	36.8	37.2	37.2	37.79	36.75	430,400
January 26, 2026	36.35	36.5	36.5	36.62	36.17	270,700
January 23, 2026	36.25	36.09	36.09	36.65	36.05	234,159
January 22, 2026	36.45	36.29	36.29	36.58	35.82	299,110
January 21, 2026	35.5	36.29	36.29	36.3	35.46	552,602
January 20, 2026	35	35.27	35.27	35.46	34.74	314,222
January 16, 2026	35.97	35.24	35.24	35.99	35.11	379,523
January 15, 2026	36.4	36.11	36.11	36.41	35.71	296,900
January 14, 2026	36.13	36.42	36.42	36.49	35.91	246,500
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

Global Ship Lease, Inc. (GSL) NYSE