Global Ship Lease, Inc. (FRA:37H)
Germany · Delayed Price · Currency is EUR 29.98
+0.24 (0.81%)
At close: Jan 2, 2026
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |