Global Ship Lease, Inc. (FRA:37H)
Germany · Delayed Price · Currency is EUR 33.70
+0.44 (1.32%)
Last updated: Feb 23, 2026, 8:06 AM CET
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.42% | - |
| Feb 19, 2026 | 32.94 | 33.12 | 32.94 | 33.12 | 33.12 | 1.41% | 500 |
| Feb 18, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 2.13% | - |
| Feb 17, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.25% | - |
| Feb 16, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 2.69% | - |
| Feb 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.76% | - |
| Feb 12, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.92% | - |
| Feb 11, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - | - |
| Feb 10, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.17% | - |
| Feb 9, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.80% | - |
| Feb 6, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.32% | - |
| Feb 5, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -2.00% | - |
| Feb 4, 2026 | 31.52 | 31.52 | 31.00 | 31.00 | 31.00 | -3.43% | 100 |
| Feb 3, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.69% | - |
| Feb 2, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.39% | - |
| 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 | - | - |