Global Ship Lease, Inc. (FRA:37H)
Germany · Delayed Price · Currency is EUR 36.64
-0.38 (-1.03%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:37H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.03% | 300 |
| Oct 22, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.20% | - |
| Oct 21, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.05% | - |
| Oct 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.06% | - |
| Oct 19, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.91% | - |
| Oct 16, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -4.06% | - |
| Oct 15, 2026 | 38.30 | 38.88 | 38.30 | 38.88 | 38.88 | -3.62% | 300 |
| Oct 14, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.15% | - |
| Oct 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.76% | - |
| Oct 12, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.59% | - |
| Oct 9, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.77% | - |
| Oct 8, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -1.54% | - |
| Oct 7, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -2.33% | - |
| Oct 6, 2026 | 40.76 | 41.22 | 40.76 | 41.22 | 41.22 | 0.83% | 100 |
| Oct 5, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.24% | - |
| Oct 2, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 3.59% | - |
| Oct 1, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.52% | - |
| Sep 30, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.36% | - |
| Sep 29, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.93% | - |
| Sep 28, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% | - |
| Sep 25, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.87% | - |
| Sep 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | - |
| Sep 23, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.51% | - |
| Sep 22, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.05% | - |
| Sep 21, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.10% | - |
| Sep 18, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.69% | - |
| Sep 17, 2026 | 39.66 | 40.36 | 39.66 | 40.36 | 40.36 | 3.06% | 122 |
| Sep 16, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.51% | - |
| Sep 15, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.10% | - |
| Sep 14, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Sep 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.45% | - |
| Sep 10, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.99% | - |
| Sep 9, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -3.72% | - |
| Sep 8, 2026 | 39.38 | 39.74 | 39.38 | 39.74 | 39.74 | 0.35% | 110 |
| Sep 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.18% | - |
| Sep 4, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.93% | - |
| Sep 3, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.47% | - |
| Sep 2, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.10% | - |
| Sep 1, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.31% | - |
| Aug 31, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.99% | - |
| Aug 28, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.90% | - |
| Aug 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.17% | - |
| Aug 26, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.36% | - |
| Aug 25, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 2.03% | - |
| Aug 24, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.06% | - |
| Aug 21, 2026 | 36.40 | 37.76 | 36.40 | 37.76 | 37.76 | 3.27% | 55 |
| Aug 20, 2026 | 37.08 | 37.10 | 37.08 | 37.10 | 36.56 | 0.11% | 1 |
| Aug 19, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 36.53 | -0.43% | - |
| Aug 18, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.68 | 2.87% | - |
| Aug 17, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 35.66 | 1.17% | - |