Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Global Ship Lease Inc (37H.BE)

18.62
+0.13
+(0.70%)
At close: April 29 at 8:27:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0018.6218.62-
Apr 28, 202518.4918.4918.4918.4918.49-
Apr 25, 202518.5718.5718.5718.5718.57-
Apr 24, 202518.1418.1418.1418.1418.14-
Apr 23, 202517.7317.7317.7317.7317.73-
Apr 22, 202517.3817.3817.3817.3817.38-
Apr 17, 202517.8217.8217.8217.8217.82-
Apr 16, 202517.7117.7117.7117.7117.71-
Apr 15, 202517.8117.8117.8117.8117.81-
Apr 14, 202517.4317.4317.4317.4317.43-
Apr 11, 202516.8616.8616.8616.8616.86-
Apr 10, 202517.6917.6917.6917.6917.69-
Apr 9, 202515.9615.9615.9615.9615.96-
Apr 8, 202517.5417.5417.5417.5417.54-
Apr 7, 202516.7616.7616.7616.7616.76-
Apr 4, 202518.7018.7018.7018.7018.70-
Apr 3, 202520.6020.6020.6020.6020.60-
Apr 2, 202521.3221.3221.3221.3221.32-
Apr 1, 202520.9820.9820.9820.9820.98-
Mar 31, 202521.2821.2821.2821.2821.28-
Mar 28, 202521.1621.1621.1621.1621.16-
Mar 27, 202521.6821.6821.6821.6821.68-
Mar 26, 202521.5821.5821.5821.5821.58-
Mar 25, 202521.7821.7821.7821.7821.78-
Mar 24, 202521.6421.6421.6421.6421.64-
Mar 21, 202521.9821.9821.9821.9821.98-
Mar 20, 202521.7221.7221.7221.7221.72-
Mar 19, 202521.2021.2021.2021.2021.20-
Mar 18, 202521.0421.0421.0421.0421.04-
Mar 17, 202521.2621.2621.2621.2621.26-
Mar 14, 202521.2421.2421.2421.2421.24-
Mar 13, 202521.5021.5021.5021.5021.50-
Mar 12, 202521.4021.4021.4021.4021.40-
Mar 11, 202520.9620.9620.9620.9620.96-
Mar 10, 202521.5621.5621.5621.5621.56-
Mar 7, 202521.4221.4221.4221.4221.42-
Mar 6, 202521.2621.2621.2621.2621.26-
Mar 5, 202520.0820.0820.0820.0820.08-
Mar 4, 202520.3020.3020.3020.3020.30-
Mar 3, 202520.9220.9220.9220.9220.92-
Feb 28, 202521.1421.1421.1421.1421.14-
Feb 27, 202521.3021.3021.3021.3021.30-
Feb 26, 202520.8820.8820.8820.8820.88-
Feb 25, 202521.2021.2021.2021.2021.20-
Feb 24, 2025 0.395685 Dividend
Feb 24, 202521.1621.1621.1621.1621.16-
Feb 21, 202521.9021.9021.9021.9021.45-
Feb 20, 202522.0022.0022.0022.0021.55-
Feb 19, 202521.7221.7221.7221.7221.27-
Feb 18, 202521.6221.6221.6221.6221.18-
Feb 17, 202521.5021.5021.5021.5021.06-
Feb 14, 202521.4621.4621.4621.4621.02-
Feb 13, 202521.4621.4621.4621.4621.02-
Feb 12, 202521.3421.3421.3421.3420.90-
Feb 11, 202521.1621.1621.1621.1620.73-
Feb 10, 202520.9220.9220.9220.9220.49-
Feb 7, 202520.7620.7620.7620.7620.33-
Feb 6, 202520.9420.9420.9420.9420.51-
Feb 5, 202520.7020.7020.7020.7020.27-
Feb 4, 202520.4620.4620.4620.4620.04-
Feb 3, 202520.6820.6820.6820.6820.26-
Jan 31, 202520.9620.9620.9620.9620.53-
Jan 30, 202520.7820.7820.7820.7820.35-
Jan 29, 202520.1420.1420.1420.1419.73-
Jan 28, 202520.0620.0620.0620.0619.65-
Jan 27, 202519.9619.9619.9619.9619.55-
Jan 24, 202520.4020.4020.4020.4019.98-
Jan 23, 202520.2020.2020.2020.2019.78-
Jan 22, 202520.4420.4420.4420.4420.02-
Jan 21, 202520.6020.6020.6020.6020.18-
Jan 20, 202520.6820.6820.6820.6820.26-
Jan 17, 202520.9220.9220.9220.9220.49-
Jan 16, 202521.5021.5021.5021.5021.06-
Jan 15, 202521.6621.6621.6621.6621.21-
Jan 14, 202521.5821.5821.5821.5821.14-
Jan 13, 202521.4621.4621.4621.4621.02-
Jan 10, 202521.7621.7621.7621.7621.31-
Jan 9, 202521.6821.6821.6821.6821.23-
Jan 8, 202521.5821.5821.5821.5821.14-
Jan 7, 202521.0821.0821.0821.0820.65-
Jan 6, 202521.8421.8421.8421.8421.39-
Jan 3, 202522.0222.0222.0222.0221.57-
Jan 2, 202521.0222.1021.0222.1021.652,000
Dec 30, 202420.7620.7620.7620.7620.33-
Dec 27, 202421.0621.0621.0621.0620.63-
Dec 23, 202420.4420.4420.4420.4420.02-
Dec 20, 202420.3420.3420.3420.3419.92-
Dec 19, 202420.5220.5220.5220.5220.10-
Dec 18, 202420.2420.2420.2420.2419.82-
Dec 17, 202420.2020.2020.2020.2019.78-
Dec 16, 202420.6220.6220.6220.6220.20-
Dec 13, 202420.8020.8020.8020.8020.37-
Dec 12, 202420.5820.5820.5820.5820.16-
Dec 11, 202421.1221.1221.1221.1220.69-
Dec 10, 202420.7820.7820.7820.7820.35-
Dec 9, 202420.7820.7820.7820.7820.35-
Dec 6, 202421.0021.0021.0021.0020.57-
Dec 5, 202421.2821.2821.2821.2820.84-
Dec 4, 202420.7220.7220.7220.7220.29-
Dec 3, 202420.8420.8420.8420.8420.41-
Dec 2, 202420.3820.3820.3820.3819.96-
Nov 29, 202420.3420.3420.3420.3419.92-
Nov 28, 202420.3620.3620.3620.3619.94-
Nov 27, 202420.5220.5220.5220.5220.10-
Nov 26, 202420.7620.7620.7620.7620.33-
Nov 25, 202421.2821.2821.2821.2820.84-
Nov 22, 2024 0.395685 Dividend
Nov 22, 202421.3421.3421.3421.3420.90-
Nov 21, 202422.0422.0422.0422.0421.15-
Nov 20, 202422.2622.2622.2622.2621.36-
Nov 19, 202422.2822.2822.2822.2821.38-
Nov 18, 202422.3622.3622.3622.3621.45-
Nov 15, 202422.4022.4022.4022.4021.49-
Nov 14, 202423.0023.0023.0023.0022.07-
Nov 13, 202421.7221.7221.7221.7220.84-
Nov 12, 202421.7421.7421.7421.7420.86-
Nov 11, 202422.8422.8422.8422.8421.91-
Nov 8, 202422.8222.8222.8222.8221.89-
Nov 7, 202422.8022.8022.8022.8021.88-
Nov 6, 202422.8822.8822.8822.8821.95-
Nov 5, 202422.1422.1422.1422.1421.24-
Nov 4, 202421.9621.9621.9621.9621.07-
Nov 1, 202421.8821.8821.8821.8820.99-
Oct 31, 202421.2421.2421.2421.2420.38-
Oct 30, 202421.4821.4821.4821.4820.61-
Oct 29, 202421.9021.9021.9021.9021.01-
Oct 28, 202422.2222.2222.2222.2221.32-
Oct 25, 202422.1022.1022.1022.1021.20-
Oct 24, 202422.1622.1622.1622.1621.26-
Oct 23, 202422.7822.7822.7822.7821.86-
Oct 22, 202422.7822.7822.7822.7821.86-
Oct 21, 202422.9222.9222.9222.9221.99-
Oct 18, 202422.7422.7422.7422.7421.82-
Oct 17, 202422.5422.5422.5422.5421.63-
Oct 16, 202422.1822.1822.1822.1821.28-
Oct 15, 202422.7422.7422.7422.7421.82-
Oct 14, 202422.7022.7022.7022.7021.78-
Oct 11, 202422.8222.8222.8222.8221.89-
Oct 10, 202422.5222.5222.5222.5221.61-
Oct 9, 202422.9622.9622.9622.9622.03-
Oct 8, 202423.2223.2223.2223.2222.28-
Oct 7, 202423.0023.0023.0023.0022.07-
Oct 4, 202423.4823.4823.4823.4822.53-
Oct 3, 202423.7223.7223.7223.7222.76-
Oct 2, 202423.4823.4823.4823.4822.53-
Oct 1, 202423.8223.8223.8223.8222.85-
Sep 30, 202423.3423.3423.3423.3422.39-
Sep 27, 202423.5023.5023.5023.5022.55-
Sep 26, 202423.0223.0223.0223.0222.09-
Sep 25, 202422.4422.4422.4422.4421.53-
Sep 24, 202422.2222.2222.2222.2221.32-
Sep 23, 202421.7821.7821.7821.7820.90-
Sep 20, 202421.9221.9221.9221.9221.03-
Sep 19, 202421.6821.6821.6821.6820.80-
Sep 18, 202421.7021.7021.7021.7020.82-
Sep 17, 202421.6621.6621.6621.6620.78-
Sep 16, 202421.6221.6221.6221.6220.74-
Sep 13, 202421.5021.5021.5021.5020.63-
Sep 12, 202421.3821.3821.3821.3820.51-
Sep 11, 202420.6020.6020.6020.6019.76-
Sep 10, 202420.9420.9420.9420.9420.09-
Sep 9, 202420.8420.8420.8420.8420.00-
Sep 6, 202421.3421.3421.3421.3420.47-
Sep 5, 202421.4821.4821.4821.4820.61-
Sep 4, 202421.5621.5621.5621.5620.69-
Sep 3, 202422.5622.5622.5622.5621.65-
Sep 2, 202422.6022.6022.6022.6021.68-
Aug 30, 202422.4822.4822.4822.4821.57-
Aug 29, 202422.4822.4822.4822.4821.57-
Aug 28, 202422.5822.5822.5822.5821.66-
Aug 27, 202422.6622.6622.6622.6621.74-
Aug 26, 202422.3822.3822.3822.3821.47-
Aug 23, 2024 0.32973748 Dividend
Aug 23, 202422.8422.8422.8422.8421.91-
Aug 22, 202423.4023.4023.4023.4022.09-
Aug 21, 202423.6823.6823.6823.6822.36-
Aug 20, 202424.5024.5024.5024.5023.13-
Aug 19, 202423.7023.7023.7023.7022.37-
Aug 16, 202424.5024.5024.5024.5023.13-
Aug 15, 202424.5224.5224.5224.5223.15-
Aug 14, 202424.5424.5424.5424.5423.17-
Aug 13, 202424.6624.6624.6624.6623.28-
Aug 12, 202424.3424.3424.3424.3422.98-
Aug 9, 202424.8424.8424.8424.8423.45-
Aug 8, 202424.4024.4024.4024.4023.04-
Aug 7, 202424.4824.4824.4824.4823.11-
Aug 6, 202423.0023.0023.0023.0021.71-
Aug 5, 202422.3422.3422.3422.3421.09-
Aug 2, 202423.1623.1623.1623.1621.86-
Aug 1, 202424.3424.3424.3424.3422.98-
Jul 31, 202423.7023.7023.7023.7022.37-
Jul 30, 202423.8223.8223.8223.8222.49-
Jul 29, 202423.4423.4423.4423.4422.13-
Jul 26, 202423.3623.3623.3623.3622.05-
Jul 25, 202422.8222.8222.8222.8221.54-
Jul 24, 202423.1623.1623.1623.1621.86-
Jul 23, 202423.1223.2623.1223.2621.9640
Jul 22, 202422.6822.6822.6822.6821.41-
Jul 19, 202422.9022.9022.9022.9021.62-
Jul 18, 202423.5423.5423.5423.5422.22-
Jul 17, 202423.8023.8023.8023.8022.47-
Jul 16, 202423.7423.7423.7423.7422.41-
Jul 15, 202423.6423.6423.6423.6422.32-
Jul 12, 202424.5024.5024.5024.5023.13-
Jul 11, 202424.5624.5624.5624.5623.19-
Jul 10, 202424.5824.5824.5824.5823.21-
Jul 9, 202425.0225.0225.0225.0223.62-
Jul 8, 202425.6225.6225.6225.6224.19-
Jul 5, 202427.1627.1627.1627.1625.64-
Jul 4, 202427.2027.2027.2027.2025.68-
Jul 3, 202426.8426.8426.8426.8425.34-
Jul 2, 202426.7426.7426.7426.7425.24-
Jul 1, 202426.7226.7226.7226.7225.23-
Jun 28, 202426.8626.8626.8626.8625.36-
Jun 27, 202427.3627.3627.3627.3625.83-
Jun 26, 202428.0228.0228.0228.0226.45-
Jun 25, 202427.9027.9027.9027.9026.34-
Jun 24, 202427.2027.2027.2027.2025.68-
Jun 21, 202427.1427.1427.1427.1425.62-
Jun 20, 202426.3626.3626.3626.3624.89-
Jun 19, 202426.4026.4026.4026.4024.92-
Jun 18, 202426.2626.2626.2626.2624.79-
Jun 17, 202426.1426.1426.1426.1424.68-
Jun 14, 202426.6226.6226.6226.6225.13-
Jun 13, 202426.6626.6626.6626.6625.17-
Jun 12, 202426.6826.6826.6826.6825.19-
Jun 11, 202427.0027.0027.0027.0025.49-
Jun 10, 202426.9026.9026.9026.9025.40-
Jun 7, 202426.9426.9426.9426.9425.43-
Jun 6, 202427.4227.4227.4227.4225.89-
Jun 5, 202426.3026.3026.3026.3024.83-
Jun 4, 202427.2027.2027.2027.2025.68-
Jun 3, 202427.5427.5427.5427.5426.00-
May 31, 202426.7826.7826.7826.7825.28-
May 30, 202426.7026.7026.7026.7025.21-
May 29, 202426.4826.4826.4626.4624.98350
May 28, 202426.0626.0626.0626.0624.60-
May 27, 202426.2626.2626.2626.2624.79-
May 24, 202425.5626.2825.0426.2824.811,353
May 23, 2024 0.32973748 Dividend
May 23, 202425.1425.1425.1425.1423.73-
May 22, 202425.0025.0025.0025.0023.25-
May 21, 202424.8024.8024.8024.8023.06-
May 20, 202424.5224.5224.5224.5222.80-
May 17, 202424.1424.1424.1424.1422.45-
May 16, 202422.7622.7622.7622.7621.16-
May 15, 202422.9822.9822.9822.9821.37-
May 14, 202422.3222.3222.3222.3220.76-
May 13, 202422.3622.3622.3622.3620.79-
May 10, 202422.1422.1422.1422.1420.59-
May 9, 202421.8821.8821.8821.8820.35-
May 8, 202421.6221.6221.6221.6220.10-
May 7, 202421.6221.6221.6221.6220.10-
May 6, 202421.4221.4221.4221.4219.92-
May 3, 202421.6021.6021.6021.6020.09-
May 2, 202421.2221.2221.2221.2219.73-
Apr 30, 202421.3621.3621.3621.3619.86-
Apr 29, 202421.2421.2421.2421.2419.75-

Related Tickers

KIY.SG Kirby Corp
83.00
0.00%
 
0RII.IL Golden Ocean Group Limited
73.45
0.00%
 
NCT Intercont (Cayman) Limited Ordinary shares
4.5000
+0.22%
 
HTCO High-Trend International Group
1.2340
-1.28%
 
CISS C3is Inc.
3.6500
-7.12%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
11,050.00
+1.47%
 
DSX Diana Shipping Inc.
1.4600
0.00%
 
MATX Matson, Inc.
108.97
+2.20%
 
SBLK Star Bulk Carriers Corp.
14.69
+0.34%