Global Ship Lease Inc New Class A Common Shares (GSL)

Historical Prices For Global Ship Lease Inc New Class A Common Shares (GSL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	36.00	36.45	35.93	36.08	349,931	36.08
12/02/2025	35.75	35.88	35.26	35.86	767,981	35.86
12/01/2025	35.22	35.91	35.22	35.66	560,937	35.66
11/28/2025	35.25	35.49	35.05	35.11	169,540	35.11
11/26/2025	35.25	35.55	34.92	35.05	314,595	35.05
11/25/2025	34.98	35.27	34.41	35.15	411,509	35.15
11/24/2025	33.50	34.65	33.26	34.57	416,067	34.57
11/21/2025	33.16	33.61	32.87	33.54	393,893	33.54
11/20/2025	34.95	35.21	33.74	33.77	495,745	33.15
11/19/2025	35.08	35.50	34.64	34.70	455,142	34.06
11/18/2025	34.57	35.37	34.25	35.19	470,372	34.54
11/17/2025	34.51	35.59	34.30	34.71	795,785	34.07
11/14/2025	33.80	34.70	33.17	34.51	319,602	33.87
11/13/2025	34.39	34.84	33.99	34.09	306,571	33.46
11/12/2025	34.25	34.69	33.96	34.35	534,946	33.71
11/11/2025	34.81	34.81	33.92	34.23	461,646	33.60
11/10/2025	33.03	34.77	32.47	34.66	1,096,200	34.02
11/07/2025	31.80	31.82	31.26	31.68	321,734	31.09
11/06/2025	31.55	32.28	31.25	31.80	366,070	31.21
11/05/2025	31.00	31.94	30.96	31.82	249,899	31.23
11/04/2025	31.25	31.37	30.68	31.04	404,067	30.47
11/03/2025	31.55	31.83	31.36	31.53	325,369	30.95
10/31/2025	30.80	31.73	30.57	31.53	406,838	30.95
10/30/2025	30.40	30.67	30.30	30.66	246,682	30.09
10/29/2025	30.03	30.70	30.03	30.51	468,200	29.95
10/28/2025	29.33	30.41	29.33	30.12	448,030	29.56
10/27/2025	28.78	29.34	28.76	29.15	326,669	28.61
10/24/2025	28.50	28.80	28.13	28.47	348,471	27.94
10/23/2025	28.30	28.63	28.11	28.55	216,660	28.02
10/22/2025	28.08	28.28	27.86	28.10	236,246	27.58
10/21/2025	28.32	28.47	27.95	28.00	259,551	27.48
10/20/2025	28.52	28.95	28.16	28.26	266,540	27.74
10/17/2025	28.28	28.64	28.16	28.44	256,213	27.91
10/16/2025	28.66	29.12	28.22	28.33	325,139	27.81
10/15/2025	28.09	28.70	28.05	28.40	394,977	27.87
10/14/2025	27.50	27.94	27.28	27.83	424,672	27.31
10/13/2025	27.89	28.11	27.73	27.78	376,928	27.27
10/10/2025	28.35	28.70	27.29	27.41	405,276	26.90
10/09/2025	28.60	28.92	28.23	28.35	324,685	27.83
10/08/2025	29.36	29.46	28.55	28.66	390,843	28.13
10/07/2025	29.87	29.99	29.10	29.22	356,209	28.68
10/06/2025	30.92	30.92	29.83	29.92	337,080	29.37
10/03/2025	30.61	30.72	30.31	30.53	211,833	29.96
10/02/2025	30.85	30.92	30.48	30.56	196,775	29.99
10/01/2025	30.52	30.84	30.15	30.66	239,439	30.09
9/30/2025	30.90	31.07	30.46	30.70	335,630	30.13
9/29/2025	31.95	31.95	30.56	30.92	463,967	30.35
9/26/2025	32.01	32.20	31.80	31.88	185,908	31.29
9/25/2025	31.91	31.93	31.44	31.84	298,775	31.25
9/24/2025	32.40	32.49	31.95	32.05	193,794	31.46
9/23/2025	32.00	32.49	32.00	32.32	269,778	31.72
9/22/2025	31.90	32.20	31.88	32.13	206,904	31.54
9/19/2025	32.94	32.94	31.83	31.86	563,602	31.27
9/18/2025	32.49	33.08	32.41	33.06	254,193	32.45
9/17/2025	31.98	32.66	31.91	32.47	252,840	31.87
9/16/2025	32.61	32.64	31.89	31.96	285,438	31.37
9/15/2025	32.20	33.05	32.18	32.53	351,836	31.93
9/12/2025	31.85	32.45	31.85	31.93	429,829	31.34
9/11/2025	31.40	31.97	31.00	31.96	291,402	31.37
9/10/2025	31.57	31.68	31.11	31.29	387,304	30.71
9/09/2025	31.70	31.78	31.45	31.65	189,179	31.06
9/08/2025	31.39	31.75	31.29	31.67	287,159	31.08
9/05/2025	30.80	31.41	30.80	31.39	266,502	30.81
9/04/2025	30.60	30.97	30.58	30.89	260,852	30.32