Global Ship Lease, Inc. (FRA:37H)
Germany · Delayed Price · Currency is EUR 30.00
-0.44 (-1.45%)
Last updated: Dec 1, 2025, 8:19 AM CET
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.60 | -0.48% | - |
| Nov 13, 2025 | 29.58 | 29.58 | 29.26 | 29.26 | 28.73 | -0.68% | 350 |
| Nov 12, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 28.93 | -1.34% | - |
| Nov 11, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.32 | 9.06% | - |
| Nov 10, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 26.89 | -0.36% | - |
| Nov 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 26.99 | -0.15% | - |
| Nov 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.03 | 2.15% | - |
| Nov 5, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.46 | -0.44% | - |
| Nov 4, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.57 | -1.38% | - |
| Nov 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 26.95 | 3.78% | 110 |
| Oct 31, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 25.97 | 0.99% | - |
| Oct 30, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.71 | 1.47% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.34 | 3.53% | - |
| Oct 28, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.47 | 1.55% | - |
| Oct 27, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.10 | 0.41% | - |
| Oct 24, 2025 | 24.54 | 24.54 | 24.44 | 24.44 | 24.00 | 1.41% | 50 |
| Oct 23, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.67 | 0.33% | - |
| Oct 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.59 | -0.58% | - |
| Oct 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.73 | -0.74% | - |
| Oct 20, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 23.90 | -0.81% | 501 |
| Oct 17, 2025 | 23.96 | 24.54 | 23.96 | 24.54 | 24.10 | 1.07% | 100 |
| Oct 16, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.84 | 1.59% | - |
| Oct 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.47 | 0.25% | - |
| Oct 14, 2025 | 23.80 | 23.84 | 23.80 | 23.84 | 23.41 | 0.68% | 16 |
| Oct 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.26 | -3.03% | - |
| Oct 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.98 | -0.49% | - |
| Oct 9, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.10 | -2.08% | - |
| Oct 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.61 | -1.42% | - |
| Oct 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.96 | -2.75% | - |
| Oct 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.67 | 0.93% | - |
| Oct 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.44 | -0.38% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | 0.54% | - |
| Oct 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.40 | -1.52% | - |
| Sep 30, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.79 | -3.17% | - |
| Sep 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.63 | -0.07% | - |
| Sep 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 26.65 | -0.15% | - |
| Sep 25, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 26.69 | -0.51% | - |
| Sep 24, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.83 | 0.74% | - |
| Sep 23, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.63 | 0.52% | - |