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

Frankfurt - Delayed Quote EUR

Global Ship Lease, Inc. (37H.F)

19.18
+0.25
+(1.32%)
As of 8:00:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202519.1819.1819.1819.1819.1825
May 2, 202518.9318.9318.9318.9318.93-
Apr 30, 202518.6918.6918.6918.6918.69-
Apr 29, 202518.6318.8118.6318.8118.8125
Apr 28, 202518.5018.5018.5018.5018.50-
Apr 25, 202518.5618.5618.5618.5618.56-
Apr 24, 202518.1418.1418.1418.1418.14-
Apr 23, 202517.7317.7317.7317.7317.73-
Apr 22, 202517.3717.3717.3717.3717.37-
Apr 17, 202517.8217.8217.8217.8217.82-
Apr 16, 202517.7118.0517.7118.0518.0549
Apr 15, 202517.7917.7917.7917.7917.79-
Apr 14, 202517.4217.9017.4217.9017.90100
Apr 11, 202516.8416.8416.8416.8416.84-
Apr 10, 202517.6817.6817.6817.6817.68-
Apr 9, 202516.5016.5016.5016.5016.501,250
Apr 8, 202517.5217.6717.5217.6717.67500
Apr 7, 202516.8618.0016.8618.0018.001,400
Apr 4, 202518.6918.8917.5217.5217.52599
Apr 3, 202520.5620.5620.5620.5620.56-
Apr 2, 202521.2821.2821.2821.2821.28-
Apr 1, 202520.9620.9620.9620.9620.96-
Mar 31, 202521.2621.2621.2621.2621.26-
Mar 28, 202521.1421.1421.1421.1421.14-
Mar 27, 202521.6621.6621.6621.6621.66-
Mar 26, 202521.5621.5621.5621.5621.56-
Mar 25, 202521.7621.7621.7621.7621.76-
Mar 24, 202521.6221.6221.6221.6221.62-
Mar 21, 202521.9621.9621.9621.9621.96-
Mar 20, 202521.7021.7021.7021.7021.70-
Mar 19, 202521.1821.1821.1821.1821.18-
Mar 18, 202521.0221.0221.0221.0221.02-
Mar 17, 202521.2421.2421.2421.2421.24-
Mar 14, 202521.2221.3421.2221.3421.3490
Mar 13, 202521.4821.4821.4821.4821.48-
Mar 12, 202521.3821.3821.3821.3821.38-
Mar 11, 202520.9620.9620.9620.9620.96-
Mar 10, 202521.5221.5221.5221.5221.52-
Mar 7, 202521.4221.4221.4221.4221.42-
Mar 6, 202521.2421.3821.2421.3821.38500
Mar 5, 202519.9019.9019.9019.9019.90-
Mar 4, 202520.2820.2820.2820.2820.28-
Mar 3, 202520.9020.9020.9020.9020.90-
Feb 28, 202521.1221.1221.1221.1221.12-
Feb 27, 202521.2821.2821.2821.2821.28-
Feb 26, 202520.8820.8820.8820.8820.88-
Feb 25, 202521.1821.1821.1821.1821.18-
Feb 24, 2025 0.39744 Dividend
Feb 24, 202521.1421.1421.1421.1421.14-
Feb 21, 202521.9021.9021.9021.9021.45-
Feb 20, 202521.9821.9821.9821.9821.53-
Feb 19, 202521.6821.6821.6821.6821.23-
Feb 18, 202521.6021.6021.6021.6021.16-
Feb 17, 202521.4821.4821.4821.4821.04-
Feb 14, 202521.4421.4421.4421.4421.00-
Feb 13, 202521.4421.4421.4421.4421.00-
Feb 12, 202521.3221.3221.3221.3220.88-
Feb 11, 202521.1421.1421.1421.1420.71-
Feb 10, 202520.9020.9020.9020.9020.47-
Feb 7, 202520.7620.7620.7620.7620.33-
Feb 6, 202520.9220.9220.9220.9220.49-
Feb 5, 202520.6820.6820.6820.6820.26-
Feb 4, 202520.4620.4620.4620.4620.04-
Feb 3, 202520.6620.6620.6620.6620.24-
Jan 31, 202520.9421.2020.9421.2020.76100
Jan 30, 202520.7620.7620.7620.7620.33-
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, 202520.3820.3820.3820.3819.96-
Jan 23, 202520.1820.1820.1820.1819.77-
Jan 22, 202520.4220.4220.4220.4220.00-
Jan 21, 202520.5820.5820.5820.5820.16-
Jan 20, 202520.6620.6620.6620.6620.24-
Jan 17, 202520.9020.9020.9020.9020.47-
Jan 16, 202521.4821.4821.4821.4821.04-
Jan 15, 202521.6421.6421.6421.6421.20-
Jan 14, 202521.5621.5621.5621.5621.12-
Jan 13, 202521.4421.4421.4421.4421.00-
Jan 10, 202521.7421.7421.7421.7421.29500
Jan 9, 202521.6621.6621.5221.5221.08417
Jan 8, 202521.5621.7021.5621.7021.251,000
Jan 7, 202521.0621.2421.0621.2420.801,000
Jan 6, 202521.8221.8221.8221.8221.37-
Jan 3, 202522.0222.0222.0222.0221.57-
Jan 2, 202521.0022.0821.0022.0821.631,030
Dec 30, 202420.7620.7620.7620.7620.33-
Dec 27, 202421.0421.0421.0421.0420.61-
Dec 23, 202420.4220.4220.4220.4220.00-
Dec 20, 202420.3420.3420.3420.3419.92-
Dec 19, 202420.4820.4820.4820.4820.06-
Dec 18, 202420.2220.2220.2220.2219.80-
Dec 17, 202420.1820.1820.1820.1819.77-
Dec 16, 202420.6020.6020.6020.6020.18-
Dec 13, 202420.8020.8020.8020.8020.37-
Dec 12, 202420.5820.7420.5820.7420.31100
Dec 11, 202421.1021.1021.1021.1020.67-
Dec 10, 202420.7620.8020.7620.8020.37537
Dec 9, 202420.7620.7620.7620.7620.33-
Dec 6, 202420.9820.9820.9820.9820.55-
Dec 5, 202421.2421.2421.2421.2420.80-
Dec 4, 202420.7220.7220.7220.7220.29-
Dec 3, 202420.8220.8220.8220.8220.39-
Dec 2, 202420.3620.6820.3620.6820.2650
Nov 29, 202420.3220.3220.3220.3219.90-
Nov 28, 202420.3420.3420.3420.3419.92-
Nov 27, 202420.5020.5020.5020.5020.08-
Nov 26, 202420.7620.7620.7620.7620.33-
Nov 25, 202421.2621.4821.2621.4821.04175
Nov 22, 2024 0.39744 Dividend
Nov 22, 202421.3221.3221.3221.3220.88-
Nov 21, 202422.0222.0222.0222.0221.13-
Nov 20, 202422.2422.2422.2422.2421.34-
Nov 19, 202422.2622.2622.2622.2621.36-
Nov 18, 202422.3422.3422.1822.1821.28160
Nov 15, 202422.3822.3822.3822.3821.47-
Nov 14, 202422.9822.9822.9822.9822.05-
Nov 13, 202421.7022.1421.7022.1421.24130
Nov 12, 202421.7221.7221.7221.7220.84-
Nov 11, 202422.8222.8222.8222.8221.89-
Nov 8, 202422.8022.8022.8022.8021.88-
Nov 7, 202422.7822.7822.7822.7821.86-
Nov 6, 202422.8222.8222.4022.4021.49130
Nov 5, 202422.1222.1222.1222.1221.22-
Nov 4, 202421.9421.9421.9421.9421.05-
Nov 1, 202421.8621.8621.8621.8620.97-
Oct 31, 202421.2221.2221.2221.2220.36-
Oct 30, 202421.4621.4621.4621.4620.59-
Oct 29, 202421.9021.9021.9021.9021.01-
Oct 28, 202422.2022.2022.2022.2021.30-
Oct 25, 202422.0622.0622.0622.0621.17-
Oct 24, 202422.1422.1422.1422.1421.24-
Oct 23, 202422.7622.7622.7622.7621.84-
Oct 22, 202422.7622.7622.7622.7621.84-
Oct 21, 202422.9222.9222.9222.9221.99-
Oct 18, 202422.7222.7222.7222.7221.80-
Oct 17, 202422.5222.5222.5222.5221.61-
Oct 16, 202422.1822.1822.1822.1821.28-
Oct 15, 202422.7222.7222.7222.7221.80-
Oct 14, 202422.6622.6622.6622.6621.74-
Oct 11, 202422.8022.8022.8022.8021.88-
Oct 10, 202422.5022.6822.5022.6821.761,000
Oct 9, 202422.9422.9422.9422.9422.01-
Oct 8, 202423.2223.2223.2223.2222.28-
Oct 7, 202422.9822.9822.9822.9822.05-
Oct 4, 202423.4623.4623.1823.1822.24150
Oct 3, 202423.7023.7023.7023.7022.74-
Oct 2, 202423.4823.4823.4823.4822.53-
Oct 1, 202423.8023.8023.2623.7422.78200
Sep 30, 202423.3223.3223.3223.3222.37-
Sep 27, 202423.4823.4823.4823.4822.53-
Sep 26, 202423.0023.0023.0023.0022.07-
Sep 25, 202422.4023.1622.4023.1622.22200
Sep 24, 202422.2022.2022.2022.2021.30-
Sep 23, 202421.7821.7821.7821.7820.90-
Sep 20, 202421.9021.9021.9021.9021.01-
Sep 19, 202421.6621.6621.6621.6620.78-
Sep 18, 202421.7221.7221.7221.7220.84-
Sep 17, 202421.6421.6421.6421.6420.76-
Sep 16, 202421.6021.6021.6021.6020.72-
Sep 13, 202421.4821.7021.4821.7020.82100
Sep 12, 202421.3621.3621.3621.3620.49-
Sep 11, 202420.5820.5820.5820.5819.75-
Sep 10, 202420.9220.9220.9220.9220.07-
Sep 9, 202420.8220.8220.8220.8219.98-
Sep 6, 202421.3221.3221.3221.3220.46-
Sep 5, 202421.4621.4621.4621.4620.59-
Sep 4, 202421.5421.5421.5421.5420.67-
Sep 3, 202422.5622.5622.5622.5621.64-
Sep 2, 202422.5822.5822.5622.5621.64-
Aug 30, 202422.4622.4622.4622.4621.55-
Aug 29, 202422.4622.4622.4622.4621.55-
Aug 28, 202422.5622.5622.5622.5621.64-
Aug 27, 202422.6222.6222.6222.6221.70-
Aug 26, 202422.3622.3622.3622.3621.45-
Aug 23, 2024 0.3312 Dividend
Aug 23, 202422.8222.8222.8222.8221.89-
Aug 22, 202423.3823.3823.3823.3822.07-
Aug 21, 202423.6623.6623.6623.6622.34-
Aug 20, 202424.4824.4824.4824.4823.11-
Aug 19, 202423.6623.6623.6623.6622.34-
Aug 16, 202424.4824.4824.4824.4823.11-
Aug 15, 202424.5024.5024.5024.5023.13-
Aug 14, 202424.5224.5224.5224.5223.15-
Aug 13, 202424.6424.6424.6424.6423.26-
Aug 12, 202424.3024.3024.3024.3022.94-
Aug 9, 202424.8224.8224.8224.8223.43-
Aug 8, 202424.3824.7824.3824.7823.3965
Aug 7, 202424.4624.4624.4624.4623.09-
Aug 6, 202422.9822.9822.9822.9821.69-
Aug 5, 202422.3622.3622.2422.2421.00206
Aug 2, 202423.1423.1423.0623.0621.77667
Aug 1, 202424.3424.3424.3424.3422.98-
Jul 31, 202423.6623.6623.6623.6622.34-
Jul 30, 202423.8023.8023.8023.8022.47-
Jul 29, 202423.4223.8623.4223.8622.52105
Jul 26, 202423.3423.3423.3423.3422.03-
Jul 25, 202422.7822.9422.7822.9421.66347
Jul 24, 202423.1423.1423.1423.1421.85-
Jul 23, 202423.1023.1023.1023.1021.81-
Jul 22, 202422.6622.6622.6622.6621.39-
Jul 19, 202422.8822.8822.8822.8821.60-
Jul 18, 202423.5223.5223.5223.5222.20-
Jul 17, 202423.7823.7823.7823.7822.45-
Jul 16, 202423.7224.1423.7224.1422.7965
Jul 15, 202423.6223.6223.6223.6222.30-
Jul 12, 202424.4824.4824.4824.4823.11-
Jul 11, 202424.5424.5424.5424.5423.17-
Jul 10, 202424.5624.5624.5624.5623.19-
Jul 9, 202424.9824.9824.9824.9823.58-
Jul 8, 202425.6225.6225.6225.6224.19-
Jul 5, 202427.1427.1427.1427.1425.62-
Jul 4, 202427.1827.1827.1827.1825.66-
Jul 3, 202426.8226.8226.8226.8225.32-
Jul 2, 202426.7026.7026.7026.7025.21-
Jul 1, 202426.6826.6826.6826.6825.19-
Jun 28, 202426.8426.8426.8426.8425.34-
Jun 27, 202427.3427.3427.3427.3425.81-
Jun 26, 202428.0028.1828.0028.1826.60170
Jun 25, 202427.9027.9027.9027.9026.34-
Jun 24, 202427.1827.1827.1827.1825.66-
Jun 21, 202427.1227.1227.1227.1225.60-
Jun 20, 202426.3226.3226.3226.3224.85-
Jun 19, 202426.3826.3826.3826.3824.90-
Jun 18, 202426.2426.2426.2426.2424.77-
Jun 17, 202426.1026.1026.1026.1024.64-
Jun 14, 202426.6026.6026.6026.6025.11-
Jun 13, 202426.6426.6426.6426.6425.15-
Jun 12, 202426.6626.6626.6626.6625.17-
Jun 11, 202427.0027.0027.0027.0025.49-
Jun 10, 202426.9026.9026.8826.8825.38170
Jun 7, 202426.9426.9426.9426.9425.43-
Jun 6, 202427.4027.4027.4027.4025.87-
Jun 5, 202426.2827.2226.2827.2225.70175
Jun 4, 202427.1827.1827.1827.1825.66-
Jun 3, 202427.5227.8827.5227.8826.32537
May 31, 202426.7826.7826.7826.7825.28-
May 30, 202426.6626.6626.6626.6625.17-
May 29, 202426.4626.4626.4626.4624.98-
May 28, 202426.0626.0626.0626.0624.60-
May 27, 202426.2626.2626.2626.2624.79250
May 24, 202425.5626.2625.0226.2624.791,353
May 23, 2024 0.3312 Dividend
May 23, 202425.1425.1424.7824.7823.39490
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, 202422.3422.3422.3422.3420.77-
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, 202421.4421.8021.4421.8020.2723
Waiting for permission
Allow microphone access to enable voice search

Try again.