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:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	25.00	25.02	24.63	24.85	279,575	24.85
5/29/2025	25.11	25.30	24.95	25.05	324,775	25.05
5/28/2025	24.83	25.09	24.45	24.92	465,022	24.92
5/27/2025	24.57	25.05	24.45	24.90	415,409	24.90
5/23/2025	24.05	24.48	23.95	24.48	415,214	24.48
5/22/2025	25.04	25.48	24.21	24.95	801,279	24.43
5/21/2025	25.86	26.21	25.54	25.65	492,616	25.11
5/20/2025	26.35	26.65	25.42	25.66	827,963	25.12
5/19/2025	26.21	26.60	25.75	26.38	1,160,333	25.82
5/16/2025	24.80	25.16	24.69	25.11	520,558	24.58
5/15/2025	24.50	24.89	24.35	24.75	318,743	24.23
5/14/2025	24.68	25.13	24.48	24.65	542,089	24.13
5/13/2025	23.45	24.50	23.45	24.40	443,116	23.89
5/12/2025	22.98	23.56	22.94	23.23	535,676	22.74
5/09/2025	22.00	22.18	21.77	22.07	190,448	21.61
5/08/2025	21.65	22.00	21.50	21.95	213,784	21.49
5/07/2025	21.52	21.65	21.26	21.45	242,238	21.00
5/06/2025	22.06	22.12	21.42	21.45	275,064	21.00
5/05/2025	21.87	22.23	21.83	22.06	318,232	21.60
5/02/2025	21.86	22.15	21.73	21.96	246,656	21.50
5/01/2025	21.59	21.76	21.34	21.55	215,981	21.10
4/30/2025	21.20	21.61	21.05	21.52	223,026	21.07
4/29/2025	21.16	21.49	21.16	21.41	250,788	20.96
4/28/2025	21.14	21.49	21.14	21.30	215,432	20.85
4/25/2025	21.00	21.35	20.92	21.23	160,006	20.78
4/24/2025	20.82	21.15	20.50	21.13	186,484	20.69
4/23/2025	20.44	20.89	20.40	20.76	316,815	20.32
4/22/2025	20.40	20.54	19.77	20.02	274,554	19.60
4/21/2025	20.52	20.56	19.84	20.16	369,395	19.74
4/17/2025	20.28	20.62	20.24	20.54	184,052	20.11
4/16/2025	20.36	20.55	20.05	20.17	260,675	19.75
4/15/2025	20.34	20.52	20.18	20.33	314,573	19.90
4/14/2025	20.22	20.53	19.95	20.33	413,400	19.90
4/11/2025	19.21	19.86	19.11	19.84	464,308	19.42
4/10/2025	19.50	19.50	18.67	18.92	554,689	18.52
4/09/2025	18.16	19.92	17.73	19.50	1,066,445	19.09
4/08/2025	19.62	19.62	18.08	18.25	706,331	17.87
4/07/2025	18.61	19.74	18.36	19.03	841,465	18.63
4/04/2025	20.08	20.30	18.96	19.24	1,036,607	18.84
4/03/2025	22.52	22.52	20.86	20.87	790,525	20.43
4/02/2025	23.00	23.21	22.72	23.15	372,628	22.66
4/01/2025	22.85	23.15	22.71	23.11	332,444	22.62
3/31/2025	22.80	22.94	22.42	22.85	379,097	22.37
3/28/2025	22.95	23.26	22.85	23.08	310,569	22.59
3/27/2025	23.24	23.31	22.76	22.89	331,168	22.41
3/26/2025	23.39	23.55	23.23	23.34	263,599	22.85
3/25/2025	23.71	23.89	23.32	23.35	229,880	22.86
3/24/2025	23.65	23.75	23.43	23.56	314,147	23.06
3/21/2025	23.61	23.77	23.29	23.32	490,214	22.83
3/20/2025	23.69	23.98	23.39	23.88	330,680	23.38
3/19/2025	23.35	23.88	23.14	23.64	380,971	23.14
3/18/2025	23.07	23.31	22.88	23.18	244,490	22.69
3/17/2025	23.29	23.51	22.87	22.93	461,087	22.45
3/14/2025	23.09	23.25	22.85	23.25	295,349	22.76
3/13/2025	23.49	23.65	22.92	22.98	293,796	22.50
3/12/2025	23.51	23.65	23.20	23.46	353,688	22.97
3/11/2025	22.97	23.40	22.85	23.38	478,274	22.89
3/10/2025	23.24	23.28	22.51	22.79	416,434	22.31
3/07/2025	23.31	24.09	23.22	23.43	533,907	22.94
3/06/2025	22.95	23.29	22.60	23.28	880,735	22.79
3/05/2025	22.78	23.68	22.47	23.06	1,009,075	22.57
3/04/2025	21.18	21.48	20.82	21.32	471,349	20.87
3/03/2025	21.85	21.96	21.23	21.33	407,903	20.88