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:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.08	20.30	18.96	19.24	1,036,607	19.24
4/03/2025	22.52	22.52	20.86	20.87	790,525	20.87
4/02/2025	23.00	23.21	22.72	23.15	372,628	23.15
4/01/2025	22.85	23.15	22.71	23.11	332,444	23.11
3/31/2025	22.80	22.94	22.42	22.85	379,097	22.85
3/28/2025	22.95	23.26	22.85	23.08	310,569	23.08
3/27/2025	23.24	23.31	22.76	22.89	331,168	22.89
3/26/2025	23.39	23.55	23.23	23.34	263,599	23.34
3/25/2025	23.71	23.89	23.32	23.35	229,880	23.35
3/24/2025	23.65	23.75	23.43	23.56	314,147	23.56
3/21/2025	23.61	23.77	23.29	23.32	490,214	23.32
3/20/2025	23.69	23.98	23.39	23.88	330,680	23.88
3/19/2025	23.35	23.88	23.14	23.64	380,971	23.64
3/18/2025	23.07	23.31	22.88	23.18	244,490	23.18
3/17/2025	23.29	23.51	22.87	22.93	461,087	22.93
3/14/2025	23.09	23.25	22.85	23.25	295,349	23.25
3/13/2025	23.49	23.65	22.92	22.98	293,796	22.98
3/12/2025	23.51	23.65	23.20	23.46	353,688	23.46
3/11/2025	22.97	23.40	22.85	23.38	478,274	23.38
3/10/2025	23.24	23.28	22.51	22.79	416,434	22.79
3/07/2025	23.31	24.09	23.22	23.43	533,907	23.43
3/06/2025	22.95	23.29	22.60	23.28	880,735	23.28
3/05/2025	22.78	23.68	22.47	23.06	1,009,075	23.06
3/04/2025	21.18	21.48	20.82	21.32	471,349	21.32
3/03/2025	21.85	21.96	21.23	21.33	407,903	21.33
2/28/2025	21.93	22.21	21.70	21.83	667,207	21.83
2/27/2025	22.30	22.36	21.85	22.06	580,622	22.06
2/26/2025	21.98	22.60	21.98	22.35	535,161	22.35
2/25/2025	22.21	22.50	21.88	21.96	404,797	21.96
2/24/2025	22.23	22.49	21.90	22.27	370,511	22.27
2/21/2025	23.07	23.14	22.54	22.66	582,131	22.21
2/20/2025	22.96	23.27	22.76	23.07	428,590	22.61
2/19/2025	22.85	23.30	22.70	23.06	546,000	22.60
2/18/2025	22.79	23.03	22.68	22.77	498,689	22.32
2/14/2025	22.81	22.92	22.40	22.62	292,069	22.17
2/13/2025	22.47	22.69	22.30	22.50	307,694	22.05
2/12/2025	22.10	22.48	22.03	22.42	223,619	21.97
2/11/2025	21.91	22.30	21.86	22.19	300,607	21.75
2/10/2025	21.76	22.10	21.67	21.94	221,557	21.50
2/07/2025	21.70	21.75	21.50	21.63	188,832	21.20
2/06/2025	21.93	21.95	21.45	21.64	226,027	21.21
2/05/2025	21.50	22.05	21.50	21.80	212,585	21.37
2/04/2025	21.26	21.91	21.22	21.65	230,914	21.22
2/03/2025	21.22	21.48	20.84	21.19	306,187	20.77
1/31/2025	21.87	22.00	21.43	21.58	319,043	21.15
1/30/2025	21.72	22.00	21.53	21.82	283,932	21.39
1/29/2025	21.23	21.70	21.10	21.69	293,272	21.26
1/28/2025	21.23	21.36	20.98	21.11	316,980	20.69
1/27/2025	21.11	21.45	21.00	21.10	278,078	20.68
1/24/2025	21.45	21.45	20.93	21.14	348,297	20.72
1/23/2025	21.13	21.44	21.13	21.43	219,531	21.00
1/22/2025	21.31	21.39	21.03	21.10	434,230	20.68
1/21/2025	21.41	21.53	21.18	21.34	534,975	20.92
1/17/2025	21.50	21.76	21.36	21.39	302,483	20.97
1/16/2025	22.01	22.10	21.49	21.58	244,529	21.15
1/15/2025	22.50	22.51	21.95	22.16	301,715	21.72
1/14/2025	22.22	22.38	21.98	22.36	216,564	21.92
1/13/2025	22.04	22.24	21.86	22.18	239,702	21.74
1/10/2025	22.40	22.59	21.77	22.04	490,385	21.60
1/08/2025	22.23	22.44	22.07	22.44	212,113	21.99
1/07/2025	22.04	22.40	21.90	22.38	290,163	21.94