Global Ship Lease More Historical Data - 37H | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Global Ship Lease Inc (37H)
Global Ship Lease Inc (37H) Historical

37H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 03 2025	20.60	-0.48	-2.28%	21.08	21.08	20.60	369
Feb 28 2025	21.08	0.00	0.00%	21.08	21.08	21.08	0.00
Feb 27 2025	21.08	0.00	0.00%	21.08	21.08	21.08	0.00
Feb 26 2025	21.08	0.00	0.00%	21.08	21.08	21.08	0.00
Feb 25 2025	21.08	-0.26	-1.22%	21.32	21.32	21.08	99
Feb 24 2025	21.34	-0.80	-3.61%	21.38	21.38	21.24	202
Feb 21 2025	22.14	0.22	1.00%	22.14	22.14	22.14	20
Feb 20 2025	21.92	0.00	0.00%	21.92	21.92	21.92	0.00
Feb 19 2025	21.92	0.00	0.00%	21.92	21.92	21.92	0.00
Feb 18 2025	21.92	0.24	1.11%	21.56	21.92	21.56	301
Feb 17 2025	21.68	-0.04	-0.18%	21.68	21.68	21.68	1
Feb 14 2025	21.72	0.08	0.37%	21.72	21.72	21.72	229
Feb 13 2025	21.64	0.00	0.00%	21.64	21.64	21.64	0.00
Feb 12 2025	21.64	0.36	1.69%	21.46	21.64	21.40	315
Feb 11 2025	21.28	-0.06	-0.28%	21.28	21.28	21.28	300
Feb 10 2025	21.34	0.36	1.72%	21.00	21.34	21.00	580
Feb 07 2025	20.98	0.16	0.77%	20.90	20.98	20.90	51
Feb 06 2025	20.82	-0.26	-1.23%	20.82	20.82	20.82	150
Feb 05 2025	21.08	0.24	1.15%	20.96	21.08	20.96	226
Feb 04 2025	20.84	0.12	0.58%	20.80	20.84	20.80	250
Feb 03 2025	20.72	-0.24	-1.15%	20.72	20.72	20.66	818
Jan 31 2025	20.96	-0.06	-0.29%	21.02	21.02	20.96	250
Jan 30 2025	21.02	0.40	1.94%	20.74	21.02	20.74	160
Jan 29 2025	20.62	0.48	2.38%	20.62	20.62	20.62	150
Jan 28 2025	20.14	0.20	1.00%	20.16	20.16	20.14	1,000
Jan 27 2025	19.94	-0.12	-0.60%	19.94	19.94	19.94	100
Jan 24 2025	20.06	-0.46	-2.24%	20.48	20.48	20.06	198
Jan 23 2025	20.52	0.10	0.49%	20.34	20.52	20.34	1,984
Jan 22 2025	20.42	-0.10	-0.49%	20.42	20.42	20.42	16
Jan 21 2025	20.52	-0.40	-1.91%	20.58	20.58	20.52	1,560
Jan 20 2025	20.92	0.00	0.00%	20.92	20.92	20.92	0.00
Jan 17 2025	20.92	-0.52	-2.43%	20.92	20.92	20.92	272
Jan 16 2025	21.44	-0.38	-1.74%	21.44	21.44	21.44	1
Jan 15 2025	21.82	0.50	2.35%	21.82	21.82	21.82	1
Jan 14 2025	21.32	0.00	0.00%	21.32	21.32	21.32	0.00
Jan 13 2025	21.32	0.00	0.00%	21.32	21.32	21.32	0.00
Jan 10 2025	21.32	-0.54	-2.47%	21.32	21.32	21.32	500
Jan 09 2025	21.86	0.04	0.18%	21.86	21.86	21.86	450
Jan 08 2025	21.82	0.36	1.68%	21.80	21.82	21.80	546
Jan 07 2025	21.46	-0.28	-1.29%	21.24	21.46	21.24	1,001
Jan 06 2025	21.74	-0.02	-0.09%	22.04	22.12	21.74	2,288
Jan 03 2025	21.76	-0.24	-1.09%	22.22	22.22	21.76	1,000
Jan 02 2025	22.00	1.06	5.06%	22.00	22.00	22.00	1,400
Dec 30 2024	20.94	-0.12	-0.57%	20.94	20.94	20.76	185
Dec 27 2024	21.06	0.70	3.44%	21.04	21.20	21.00	1,965
Dec 23 2024	20.36	-0.44	-2.12%	20.54	20.54	20.36	145
Dec 20 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0.00
Dec 19 2024	20.80	0.28	1.36%	20.80	20.80	20.80	60
Dec 18 2024	20.52	0.36	1.79%	20.52	20.52	20.52	1
Dec 17 2024	20.16	-0.02	-0.10%	20.16	20.16	20.16	1
Dec 16 2024	20.18	-0.60	-2.89%	20.80	20.80	20.18	585
Dec 13 2024	20.78	0.00	0.00%	20.78	20.78	20.78	0.00
Dec 12 2024	20.78	-0.02	-0.10%	20.78	20.78	20.78	118
Dec 11 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0.00
Dec 10 2024	20.80	-0.12	-0.57%	20.80	20.80	20.80	1
Dec 09 2024	20.92	-0.04	-0.19%	20.94	20.94	20.92	141
Dec 06 2024	20.96	-0.14	-0.66%	20.96	20.96	20.96	301
Dec 05 2024	21.10	-0.28	-1.31%	21.46	21.46	21.10	2,096
Dec 04 2024	21.38	0.52	2.49%	21.38	21.38	21.38	2,100

Global Ship Lease

Exchange Traded Fund Amu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions