Global Ship Lease, Inc. (FRA:37H)
Germany
· Delayed Price · Currency is EUR 30.96
-0.24 (-0.77%)
At close: Dec 5, 2025
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.50 | -4.46% | - |
| Sep 19, 2025 | 27.94 | 28.24 | 27.94 | 28.24 | 27.73 | 1.80% | 100 |
| Sep 18, 2025 | 27.48 | 27.74 | 27.48 | 27.74 | 27.24 | 3.43% | 100 |
| Sep 17, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.34 | -2.40% | - |
| Sep 16, 2025 | 27.52 | 27.74 | 27.48 | 27.48 | 26.99 | 1.33% | 110 |
| Sep 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.63 | -0.95% | - |
| Sep 12, 2025 | 27.12 | 27.38 | 27.12 | 27.38 | 26.89 | 2.78% | 380 |
| Sep 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.16 | -0.89% | - |
| Sep 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.40 | 0.37% | - |
| Sep 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.30 | -0.37% | - |
| Sep 8, 2025 | 26.92 | 26.94 | 26.88 | 26.88 | 26.40 | 1.36% | 1,140 |
| Sep 5, 2025 | 26.38 | 26.52 | 26.38 | 26.52 | 26.04 | 1.30% | 95 |
| Sep 4, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.71 | 1.71% | - |
| Sep 3, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.28 | 0.70% | - |
| Sep 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.10 | 0.08% | - |
| Sep 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.08 | -1.08% | - |
| Aug 29, 2025 | 25.70 | 25.82 | 25.70 | 25.82 | 25.36 | 0.55% | 100 |
| Aug 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.22 | 0.63% | - |
| Aug 27, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.06 | 1.11% | - |
| Aug 26, 2025 | 25.30 | 25.30 | 25.24 | 25.24 | 24.79 | -0.32% | 309 |
| Aug 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.87 | -0.31% | - |
| Aug 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | -1.40% | - |
| Aug 21, 2025 | 25.50 | 25.76 | 25.50 | 25.76 | 24.85 | 0.70% | 100 |
| Aug 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 24.68 | -2.52% | - |
| Aug 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.32 | 1.63% | - |
| Aug 18, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 24.91 | -0.84% | - |
| Aug 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.12 | -1.66% | - |
| Aug 14, 2025 | 26.08 | 26.48 | 26.08 | 26.48 | 25.55 | 0.91% | 111 |
| Aug 13, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.32 | 1.63% | - |
| Aug 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 24.91 | 1.10% | - |
| Aug 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 24.64 | -0.78% | - |
| Aug 8, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 24.83 | -0.54% | - |
| Aug 7, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 24.97 | 2.78% | - |
| Aug 6, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.29 | -0.24% | - |
| Aug 5, 2025 | 24.68 | 25.24 | 24.68 | 25.24 | 24.35 | 3.53% | 100 |
| Aug 4, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.52 | -1.61% | - |
| Aug 1, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 23.91 | -0.80% | - |
| Jul 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.10 | -0.08% | - |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.12 | -1.19% | - |
| Jul 29, 2025 | 25.06 | 25.30 | 25.06 | 25.30 | 24.41 | 1.20% | 40 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.12 | 0.97% | - |
| Jul 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 23.89 | 1.73% | - |
| Jul 24, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 23.48 | 1.76% | - |
| Jul 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.08 | 1.10% | - |
| Jul 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 22.83 | -0.84% | - |
| Jul 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.02 | -1.16% | - |
| Jul 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.29 | 1.86% | - |