Global Ship Lease, Inc. (FRA:37H)
Germany · Delayed Price · Currency is EUR 30.58
+0.14 (0.46%)
At close: Jan 27, 2026
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.06% | - |
| Jan 29, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.45% | - |
| Jan 28, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.31% | - |
| Jan 27, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.46% | - |
| Jan 26, 2026 | 30.24 | 30.72 | 30.24 | 30.44 | 30.44 | -1.04% | 1,000 |
| Jan 23, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.19% | - |
| Jan 22, 2026 | 31.06 | 31.06 | 30.82 | 30.82 | 30.82 | 2.80% | 450 |
| Jan 21, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.47% | - |
| Jan 20, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.20% | - |
| Jan 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.55% | - |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.39% | - |
| Jan 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.30% | - |
| Jan 14, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.81% | - |
| Jan 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.24% | - |
| Jan 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.26% | 500 |
| Jan 9, 2026 | 30.74 | 30.74 | 30.68 | 30.68 | 30.68 | -0.58% | 10 |
| Jan 8, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.32% | - |
| Jan 7, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.89% | - |
| Jan 6, 2026 | 29.32 | 29.60 | 29.32 | 29.60 | 29.60 | -0.54% | 50 |
| Jan 5, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.73% | - |
| Jan 2, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.81% | 100 |
| Dec 30, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.27% | - |
| Dec 29, 2025 | 29.68 | 29.82 | 29.68 | 29.82 | 29.82 | 2.33% | 339 |
| Dec 23, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.32% | - |
| Dec 22, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.17% | - |
| Dec 19, 2025 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 2.68% | 350 |
| Dec 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.54% | - |
| Dec 17, 2025 | 28.84 | 29.08 | 28.84 | 29.08 | 29.08 | 2.97% | 3,410 |
| Dec 16, 2025 | 28.00 | 28.24 | 28.00 | 28.24 | 28.24 | -0.56% | 100 |
| Dec 15, 2025 | 28.84 | 28.84 | 28.40 | 28.40 | 28.40 | -4.05% | 82 |
| Dec 12, 2025 | 29.38 | 29.66 | 29.32 | 29.60 | 29.60 | -2.37% | 445 |
| Dec 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.30% | - |
| Dec 10, 2025 | 30.76 | 30.76 | 30.72 | 30.72 | 30.72 | -0.71% | 400 |
| Dec 9, 2025 | 31.28 | 31.48 | 30.94 | 30.94 | 30.94 | -0.06% | 661 |
| Dec 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Dec 5, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.77% | - |
| Dec 4, 2025 | 30.98 | 31.20 | 30.98 | 31.20 | 31.20 | 1.30% | 81 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.45% | - |
| Nov 28, 2025 | 30.16 | 30.44 | 30.16 | 30.44 | 30.44 | 1.20% | 400 |
| Nov 27, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.79% | - |
| Nov 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.61% | - |
| Nov 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.75% | - |
| Nov 24, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.18% | - |
| Nov 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -5.83% | - |
| Nov 20, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.64 | -0.92% | - |
| Nov 19, 2025 | 30.32 | 30.46 | 30.32 | 30.46 | 29.91 | 1.74% | 75 |
| Nov 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.40 | 1.15% | - |
| Nov 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | 1.65% | - |