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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.66	28.33	28.33	29.12	28.22	325,139
October 15, 2025	28.09	28.4	28.4	28.7	28.05	394,977
October 14, 2025	27.5	27.83	27.83	27.94	27.28	424,912
October 13, 2025	27.89	27.78	27.78	28.11	27.73	376,928
October 10, 2025	28.35	27.41	27.41	28.7	27.29	405,276
October 09, 2025	28.6	28.35	28.35	28.92	28.23	324,685
October 08, 2025	29.36	28.66	28.66	29.46	28.55	391,162
October 07, 2025	29.87	29.22	29.22	29.99	29.1	356,217
October 06, 2025	30.92	29.92	29.92	30.92	29.83	337,600
October 03, 2025	30.61	30.53	30.53	30.72	30.31	211,833
October 02, 2025	30.85	30.56	30.56	30.92	30.49	196,044
October 01, 2025	30.52	30.66	30.66	30.84	30.15	239,279
September 30, 2025	30.9	30.7	30.7	31.07	30.46	335,755
September 29, 2025	31.95	30.92	30.92	31.95	30.56	463,966
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

Global Ship Lease, Inc. (GSL) NYSE