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

Stuttgart - Delayed Quote EUR

Global Ship Lease Inc (37H.SG)

17.57
-0.07
(-0.40%)
At close: April 29 at 2:07:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202517.5317.5717.5317.5717.57-
Apr 28, 202517.6417.6417.6417.6417.64-
Apr 25, 202517.5718.4317.5718.4318.43-
Apr 24, 202517.5318.3117.5318.3118.31-
Apr 23, 202517.4418.1417.4418.0818.08-
Apr 22, 202516.9217.4516.9217.4517.45-
Apr 17, 202517.2317.8417.2317.8417.84-
Apr 16, 202517.4317.4717.4317.4717.47-
Apr 15, 202517.1617.7817.1617.7817.78-
Apr 14, 202517.0017.7017.0017.7017.70-
Apr 11, 202516.3217.3415.8517.2217.22136
Apr 10, 202516.7616.7616.7616.7616.76-
Apr 9, 202515.6915.6915.6915.6915.69-
Apr 8, 202517.5417.5417.5417.5417.54-
Apr 7, 202516.8016.8016.8016.8016.80-
Apr 4, 202518.4718.4717.3417.3717.3780
Apr 3, 202520.1420.1418.7818.7818.78-
Apr 2, 202520.7421.0820.7421.0821.08-
Apr 1, 202520.1621.1620.1621.1621.16-
Mar 31, 202520.5820.9020.5820.8420.84-
Mar 28, 202520.7820.7820.7820.7820.78-
Mar 27, 202520.6620.6620.6620.6620.66-
Mar 26, 202520.8820.8820.8820.8820.88-
Mar 25, 202521.2821.2821.2621.2621.261,000
Mar 24, 202520.8820.8820.8820.8820.88-
Mar 21, 202520.5620.5620.5620.5620.56-
Mar 20, 202520.4620.4620.4620.4620.46-
Mar 19, 202520.5220.5220.5220.5220.52-
Mar 18, 202520.4620.4620.4620.4620.46-
Mar 17, 202520.6220.6220.6220.6220.62-
Mar 14, 202520.7821.0420.7821.0421.04-
Mar 13, 202520.9221.2220.9221.0221.02-
Mar 12, 202520.6621.3220.6621.2421.24-
Mar 11, 202520.3021.1420.3021.1421.14-
Mar 10, 202520.5220.8420.5220.8220.82-
Mar 7, 202520.1820.1820.1820.1820.18-
Mar 6, 202520.3821.3020.3821.3021.30-
Mar 5, 202519.6619.6619.6619.6619.66-
Mar 4, 202519.8219.9719.8219.8319.83-
Mar 3, 202520.2420.3220.1220.1220.12-
Feb 28, 202520.5620.5620.5620.5620.56-
Feb 27, 202520.4020.9620.4020.9620.96-
Feb 26, 202520.2221.0420.2221.0421.04-
Feb 25, 202520.5420.6220.5420.6220.62-
Feb 24, 2025 0.3951 Dividend
Feb 24, 202520.9221.1020.9221.1021.10-
Feb 21, 202521.2621.5621.2621.4821.03-
Feb 20, 202521.6421.8621.6421.7421.28-
Feb 19, 202521.2422.0221.2421.7821.32-
Feb 18, 202521.6021.6221.5421.5421.09-
Feb 17, 202520.7820.8020.7820.8020.36-
Feb 14, 202521.0021.0021.0021.0020.56-
Feb 13, 202520.1820.1820.1820.1819.76-
Feb 12, 202520.1820.1820.1820.1819.76-
Feb 11, 202520.3021.1420.3021.1420.70-
Feb 10, 202520.2621.0420.2621.0420.60-
Feb 7, 202520.0220.7620.0220.7220.29-
Feb 6, 202520.3820.6820.3820.5020.07-
Feb 5, 202519.8020.7619.8020.7020.27-
Feb 4, 202519.7420.6819.7420.6220.19-
Feb 3, 202520.3420.4420.3420.4019.97-
Jan 31, 202519.9220.6619.9220.6620.23-
Jan 30, 202519.7319.7319.7319.7319.32-
Jan 29, 202519.6120.3819.6120.3819.95-
Jan 28, 202519.7520.0219.7520.0219.60-
Jan 27, 202519.6119.9519.6119.9519.53-
Jan 24, 202519.8019.8019.7619.7619.35-
Jan 23, 202519.8320.2819.8320.2419.82-
Jan 22, 202520.0020.1020.0020.0619.64-
Jan 21, 202520.0620.3220.0620.2819.86-
Jan 20, 202520.1620.1619.9419.9619.54-
Jan 17, 202520.3820.7020.3820.7020.27-
Jan 16, 202521.1021.1020.7420.7420.31-
Jan 15, 202520.4821.2620.4821.2020.76-
Jan 14, 202520.9421.4420.9421.4420.99-
Jan 13, 202520.8021.3820.8021.3820.93-
Jan 10, 202520.7221.1420.7221.1420.70-
Jan 9, 202520.6820.6820.6820.6820.25-
Jan 8, 202520.7020.7020.7020.7020.27-
Jan 7, 202520.6420.6420.6420.6420.21-
Jan 6, 202521.3022.5021.3022.5022.031,000
Jan 3, 202521.1622.3021.1621.6621.211,000
Jan 2, 202520.6820.6820.6820.6820.25-
Dec 30, 202420.0820.0820.0820.0819.66-
Dec 27, 202420.5820.5820.5820.5820.15-
Dec 23, 202420.0220.8020.0220.8020.36-
Dec 20, 202419.6219.6219.6219.6219.21-
Dec 19, 202420.0020.0020.0020.0019.58-
Dec 18, 202419.6719.6719.6719.6719.26-
Dec 17, 202419.7320.1819.7320.1819.76-
Dec 16, 202419.7619.9819.7619.9819.56-
Dec 13, 202420.2020.4420.2020.4420.01-
Dec 12, 202420.0220.5820.0220.5820.15-
Dec 11, 202419.8620.6019.8620.5620.13-
Dec 10, 202420.1221.0020.1220.8620.42-
Dec 9, 202420.1820.7020.1820.7020.27-
Dec 6, 202420.6420.6420.5820.6220.19-
Dec 5, 202420.9021.1020.8620.8620.42-
Dec 4, 202420.2821.1020.2821.1020.66-
Dec 3, 202420.4220.5020.4220.4620.03-
Dec 2, 202419.9920.6019.9920.6020.17-
Nov 29, 202419.7620.0619.7620.0619.64-
Nov 28, 202419.7619.8119.7619.8119.39-
Nov 27, 202420.1220.1220.1020.1019.68-
Nov 26, 202420.1820.9620.1820.3019.87217
Nov 25, 202420.6221.0020.5820.5820.15-
Nov 22, 2024 0.3951 Dividend
Nov 22, 202421.4221.4221.2421.2420.80-
Nov 21, 202422.1022.1021.5021.5020.61-
Nov 20, 202421.5022.1021.5021.8220.92-
Nov 19, 202423.1623.1622.0822.0821.161
Nov 18, 202421.7422.3021.7422.2421.32-
Nov 15, 202421.3222.1821.3222.1821.26-
Nov 14, 202422.2222.3422.2222.3021.38-
Nov 13, 202421.2421.2421.2421.2420.36-
Nov 12, 202421.4421.7621.4421.7620.86-
Nov 11, 202423.2623.2621.6621.6620.76-
Nov 8, 202422.3222.9222.3222.9221.97-
Nov 7, 202422.2422.7022.2422.6821.74-
Nov 6, 202422.9022.9021.9622.5821.64-
Nov 5, 202421.5822.0421.5821.8820.97-
Nov 4, 202420.6620.6620.6620.6619.80-
Nov 1, 202421.2822.1221.2822.1221.20-
Oct 31, 202420.5620.5620.5620.5619.71-
Oct 30, 202421.1221.1221.0821.0820.21-
Oct 29, 202421.0821.3421.0821.3420.46-
Oct 28, 202421.7821.7821.7221.7220.82-
Oct 25, 202421.5622.1421.5622.0021.09-
Oct 24, 202421.7421.9621.7421.9621.05-
Oct 23, 202422.2622.3222.0422.0421.13-
Oct 22, 202421.7222.7221.7222.7221.78-
Oct 21, 202422.2422.7822.2422.7421.80-
Oct 18, 202422.1222.8822.1222.8821.93-
Oct 17, 202421.6022.6621.6022.6621.72-
Oct 16, 202421.5622.5821.5622.4621.53-
Oct 15, 202422.0222.0222.0022.0021.09-
Oct 14, 202421.9822.5821.9822.5821.64-
Oct 11, 202422.1822.7022.1822.4821.55-
Oct 10, 202422.1422.7022.1422.5621.63-
Oct 9, 202422.0222.4222.0222.4221.49-
Oct 8, 202422.5422.7422.5422.7421.80-
Oct 7, 202422.6423.0422.5623.0422.09-
Oct 4, 202422.6822.8222.5022.8221.87-
Oct 3, 202423.0623.5223.0623.4222.45-
Oct 2, 202422.7823.6022.7823.5022.53-
Oct 1, 202422.4423.4622.4423.4022.43-
Sep 30, 202422.3222.3222.2222.2221.305
Sep 27, 202423.0623.5023.0623.2822.32-
Sep 26, 202422.4623.2622.4623.2622.30-
Sep 25, 202421.0021.0021.0021.0020.13-
Sep 24, 202421.4822.4421.4822.4421.51-
Sep 23, 202420.9222.0820.9222.0621.15-
Sep 20, 202420.8821.7220.8821.7220.82-
Sep 19, 202421.1221.9021.1221.7620.86-
Sep 18, 202421.0021.4821.0021.4620.57-
Sep 17, 202421.4421.5621.4421.5220.63-
Sep 16, 202421.0621.5421.0621.5420.65-
Sep 13, 202420.2020.2020.2020.2019.36-
Sep 12, 202420.9421.6420.9421.4020.51-
Sep 11, 202420.2421.1820.2421.1820.30-
Sep 10, 202420.3820.4620.1820.4619.61-
Sep 9, 202420.1820.8020.1820.8019.94-
Sep 6, 202420.6420.6620.5620.5619.71-
Sep 5, 202420.8421.6020.8421.0620.19-
Sep 4, 202420.8221.5620.8221.5620.67-
Sep 3, 202422.1222.1221.4021.4820.59-
Sep 2, 202422.1422.1422.1222.1221.20-
Aug 30, 202422.1022.3022.1022.3021.38-
Aug 29, 202421.8222.3021.8222.3021.38-
Aug 28, 202421.9022.3021.9022.2821.36-
Aug 27, 202421.7622.4021.7622.3821.45-
Aug 26, 202421.9422.6021.9422.6021.66-
Aug 23, 2024 0.32925 Dividend
Aug 23, 202422.6822.6822.1022.1021.18-
Aug 22, 202422.8623.1422.8623.1421.82-
Aug 21, 202423.0623.6223.0623.3221.99-
Aug 20, 202423.8823.9023.5223.5222.18-
Aug 19, 202422.8222.8222.8222.8221.52-
Aug 16, 202423.5024.1023.5024.1022.73-
Aug 15, 202423.8624.5023.8624.5023.10-
Aug 14, 202423.5824.4823.5824.2222.84-
Aug 13, 202423.8024.3223.8024.3222.93-
Aug 12, 202423.7024.4623.7024.4623.07-
Aug 9, 202424.2024.2024.2024.2022.82-
Aug 8, 202423.3624.4023.3624.4023.01-
Aug 7, 202423.5824.2023.5824.1022.73-
Aug 6, 202422.7422.7422.7422.7421.44-
Aug 5, 202421.6821.6821.6821.6820.44-
Aug 2, 202422.3622.5422.2222.4221.14-
Aug 1, 202423.4423.4423.0423.0421.73-
Jul 31, 202423.2224.1223.2224.1222.75-
Jul 30, 202423.0423.8023.0423.6622.31-
Jul 29, 202422.8423.5222.8423.5222.18-
Jul 26, 202422.8022.8022.8022.8021.50-
Jul 25, 202422.1822.9422.1822.9421.63-
Jul 24, 202422.4222.8222.4222.8221.52-
Jul 23, 202422.7223.0222.7222.9221.61-
Jul 22, 202422.0423.1222.0423.1221.80-
Jul 19, 202422.5622.5622.4222.4621.18-
Jul 18, 202422.7223.3222.6422.7221.43-
Jul 17, 202423.1423.4423.1423.3221.99-
Jul 16, 202423.3823.7823.3823.7822.43-
Jul 15, 202423.0623.7823.0623.6622.31-
Jul 12, 202423.9423.9423.4623.4622.12-
Jul 11, 202423.9024.3623.9024.3622.97-
Jul 10, 202423.9224.5823.9224.4823.09-
Jul 9, 202424.5624.5624.5624.5623.16-
Jul 8, 202424.2224.8424.2224.8423.42-
Jul 5, 202426.1026.1026.1026.1024.61-
Jul 4, 202426.2026.2026.2026.2024.71-
Jul 3, 202426.0026.0026.0026.0024.52-
Jul 2, 202425.6025.6025.6025.6024.14-
Jul 1, 202425.8426.5025.8426.5024.99-
Jun 28, 202426.4426.4426.4426.4424.93-
Jun 27, 202426.2826.2826.2826.2824.78-
Jun 26, 202427.2627.6627.2627.4825.91-
Jun 25, 202426.3226.3226.3226.3224.82-
Jun 24, 202425.4225.4225.4225.4223.97-
Jun 21, 202426.3427.1226.3427.0625.52-
Jun 20, 202425.5625.5625.5625.5624.10-
Jun 19, 202425.5625.5625.4825.4824.03-
Jun 18, 202424.8026.8024.8026.1824.69100
Jun 17, 202425.2826.0425.2826.0424.56-
Jun 14, 202425.6625.9825.6425.9824.50-
Jun 13, 202426.1426.2026.1426.2024.71-
Jun 12, 202425.5426.2825.5426.2824.78-
Jun 11, 202426.3626.3626.3226.3224.82-
Jun 10, 202426.0426.9626.0426.9625.42-
Jun 7, 202425.7425.7425.7425.7424.27-
Jun 6, 202426.6626.7426.6626.6825.16-
Jun 5, 202425.7025.7025.7025.7024.24-
Jun 4, 202425.4025.4025.4025.4023.95-
Jun 3, 202426.9626.9626.9626.9625.42-
May 31, 202425.5825.5825.5825.5824.12-
May 30, 202425.8226.5425.8226.4424.93-
May 29, 202425.7426.4825.7426.4824.97-
May 28, 202425.6426.2825.6426.1224.63-
May 27, 202425.6625.7625.6625.7624.29-
May 24, 202424.8226.1024.8226.0624.58-
May 23, 2024 0.32925 Dividend
May 23, 202424.6625.5024.6625.4624.011,500
May 22, 202424.4025.2424.4025.2023.41-
May 21, 202424.1424.6624.1424.6622.91-
May 20, 202423.7624.4823.7624.4822.74-
May 17, 202423.4424.4423.4424.3822.65-
May 16, 202422.3623.4622.3623.4621.79-
May 15, 202422.5422.5622.5222.5220.92-
May 14, 202421.9422.9021.9422.8421.22-
May 13, 202421.6422.2221.6422.1620.59-
May 10, 202421.5221.5221.5221.5219.99-
May 9, 202420.8020.8020.8020.8019.32-
May 8, 202420.9821.7820.9821.7820.23-
May 7, 202420.4220.4220.4220.4218.97-
May 6, 202420.1420.1420.1420.1418.71-
May 3, 202420.9621.3420.9421.3419.82-
May 2, 202421.0221.4021.0221.4019.88-
Apr 30, 202420.7021.1220.7021.0819.58-
Apr 29, 202420.2221.1820.2221.1619.66-

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%