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

Last Price44.48

Change-0.07 (-0.16%)

NYSE· Last Trade: Sep 1st, 5:03 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	44.50	44.99	44.10	44.55	282,928	44.55
8/28/2026	44.57	45.30	44.30	44.52	241,355	44.52
8/27/2026	44.30	45.43	44.29	44.99	387,429	44.99
8/26/2026	44.93	45.12	44.05	44.20	394,337	44.20
8/25/2026	44.57	45.45	44.00	45.30	289,180	45.30
8/24/2026	44.06	44.80	43.63	44.64	340,611	44.64
8/21/2026	43.07	44.47	43.07	43.83	339,380	43.83
8/20/2026	43.50	44.00	43.25	43.38	297,098	42.76
8/19/2026	43.49	43.66	43.00	43.48	240,342	42.85
8/18/2026	43.45	43.59	42.89	43.22	300,664	42.60
8/17/2026	42.50	43.48	42.42	43.38	343,902	42.76
8/14/2026	41.81	42.38	41.67	42.17	317,073	41.56
8/13/2026	41.58	42.48	41.47	41.48	638,307	40.88
8/12/2026	40.96	41.52	40.64	41.24	441,233	40.65
8/11/2026	41.75	41.90	40.12	40.78	696,716	40.19
8/10/2026	43.27	43.27	41.71	41.88	386,512	41.28
8/07/2026	42.80	43.30	41.70	42.44	502,808	41.83
8/06/2026	43.03	43.44	42.14	42.80	629,769	42.18
8/05/2026	43.28	43.52	41.98	42.69	410,251	42.07
8/04/2026	43.99	44.17	43.21	43.45	416,141	42.82
8/03/2026	44.22	44.28	43.46	44.04	283,296	43.41
7/31/2026	44.54	44.69	43.72	44.34	241,599	43.70
7/30/2026	43.80	44.58	43.19	44.47	263,653	43.83
7/29/2026	43.50	43.92	43.05	43.34	205,608	42.72
7/28/2026	43.19	43.60	42.73	43.60	294,685	42.97
7/27/2026	43.18	43.89	42.92	43.14	293,207	42.52
7/24/2026	43.02	43.89	43.02	43.61	332,045	42.98
7/23/2026	41.89	43.12	41.89	43.02	293,660	42.40
7/22/2026	42.30	42.50	41.94	42.06	266,928	41.45
7/21/2026	41.39	42.29	41.00	42.05	300,338	41.44
7/20/2026	40.56	41.45	40.48	41.10	256,526	40.51
7/17/2026	41.38	41.38	40.16	40.16	368,897	39.58
7/16/2026	41.14	42.01	41.14	41.63	313,768	41.03
7/15/2026	41.42	41.45	40.69	41.14	261,633	40.55
7/14/2026	41.00	41.64	40.90	41.24	306,442	40.65
7/13/2026	40.42	40.95	40.42	40.81	228,882	40.22
7/10/2026	39.53	40.30	39.53	40.06	243,356	39.48
7/09/2026	39.81	39.81	38.66	39.44	441,150	38.87
7/08/2026	39.32	39.86	39.00	39.84	251,851	39.27
7/07/2026	39.17	39.44	38.89	38.96	180,175	38.40
7/06/2026	38.21	39.43	38.00	38.99	268,080	38.43
7/02/2026	38.34	38.93	38.06	38.11	201,422	37.56
7/01/2026	37.60	38.40	37.53	37.78	201,233	37.24
6/30/2026	37.74	38.00	37.15	37.60	300,847	37.06
6/29/2026	37.83	37.89	37.36	37.74	249,484	37.20
6/26/2026	37.94	37.94	37.09	37.79	312,430	37.25
6/25/2026	38.63	39.00	37.88	38.09	235,862	37.54
6/24/2026	38.83	39.10	38.39	38.69	283,833	38.13
6/23/2026	38.19	39.42	38.07	39.04	285,648	38.48
6/22/2026	37.88	38.88	37.84	38.32	403,435	37.77
6/18/2026	37.90	38.23	37.34	37.89	369,463	37.34
6/17/2026	38.96	39.17	37.80	37.98	252,004	37.43
6/16/2026	39.37	39.51	38.54	38.78	299,710	38.22
6/15/2026	40.07	40.47	39.21	39.34	346,309	38.77
6/12/2026	38.82	40.07	38.78	40.07	256,408	39.49
6/11/2026	38.34	38.92	38.34	38.68	174,041	38.12
6/10/2026	38.39	39.07	38.07	38.13	261,451	37.58
6/09/2026	38.21	38.62	37.98	38.56	267,269	38.00
6/08/2026	38.48	38.48	37.55	37.84	303,645	37.29
6/05/2026	37.14	38.62	37.14	38.13	336,928	37.58
6/04/2026	37.51	38.25	37.51	37.92	296,975	37.37
6/03/2026	37.28	38.08	37.23	37.53	378,719	36.99
6/02/2026	37.98	38.19	37.51	37.57	328,233	37.03