Global Ship Lease More Historical Data - 37H | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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
Jun 28 2024	26.78	-1.08	-3.88%	26.78	26.78	26.78	500
Jun 27 2024	27.86	0.00	0.00%	27.86	27.86	27.86	0.00
Jun 26 2024	27.86	0.00	0.00%	27.86	27.86	27.86	0.00
Jun 25 2024	27.86	0.00	0.00%	27.86	27.86	27.86	0.00
Jun 24 2024	27.86	0.46	1.68%	27.44	27.88	27.42	1,472
Jun 21 2024	27.40	0.08	0.29%	27.42	27.42	27.40	180
Jun 20 2024	27.32	0.58	2.17%	26.36	27.32	26.36	493
Jun 19 2024	26.74	0.00	0.00%	26.74	26.74	26.74	0.00
Jun 18 2024	26.74	0.52	1.98%	26.50	26.74	26.38	1,432
Jun 17 2024	26.22	-0.08	-0.30%	26.14	26.30	25.92	431
Jun 14 2024	26.30	-0.10	-0.38%	26.30	26.30	26.30	1,327
Jun 13 2024	26.40	-0.44	-1.64%	26.58	26.58	26.40	38
Jun 12 2024	26.84	0.26	0.98%	26.76	26.84	26.76	195
Jun 11 2024	26.58	-0.38	-1.41%	27.22	27.22	25.92	701
Jun 10 2024	26.96	0.00	0.00%	26.96	26.96	26.96	0.00
Jun 07 2024	26.96	-0.16	-0.59%	27.02	27.02	26.96	370
Jun 06 2024	27.12	-0.24	-0.88%	27.66	27.66	27.04	525
Jun 05 2024	27.36	0.98	3.71%	26.26	27.36	26.26	347
Jun 04 2024	26.38	-1.02	-3.72%	27.14	27.14	26.36	1,149
Jun 03 2024	27.40	-0.16	-0.58%	27.70	27.78	27.40	391
May 31 2024	27.56	0.64	2.38%	27.56	27.56	27.56	1,090
May 30 2024	26.92	0.38	1.43%	26.92	26.92	26.92	100
May 29 2024	26.54	-0.08	-0.30%	26.42	26.72	26.42	1,176
May 28 2024	26.62	0.42	1.60%	25.98	26.62	25.98	639
May 27 2024	26.20	-0.06	-0.23%	26.20	26.20	26.12	2,023
May 24 2024	26.26	0.46	1.78%	25.54	26.26	25.54	1,504
May 23 2024	25.80	0.26	1.02%	25.14	25.80	24.78	5,240
May 22 2024	25.54	0.60	2.41%	25.24	25.58	25.00	4,650
May 21 2024	24.94	0.22	0.89%	25.04	25.04	24.66	1,228
May 20 2024	24.72	0.42	1.73%	24.72	24.72	24.72	160
May 17 2024	24.30	0.00	0.00%	24.30	24.30	24.30	0.00
May 16 2024	24.30	1.54	6.77%	24.20	24.30	23.12	848
May 15 2024	22.76	-0.28	-1.22%	23.18	23.18	22.76	1,148
May 14 2024	23.04	0.60	2.67%	22.54	23.04	22.54	652
May 13 2024	22.44	-0.20	-0.88%	22.44	22.44	22.44	200
May 10 2024	22.64	0.60	2.72%	22.26	22.64	22.06	3,094
May 09 2024	22.04	0.22	1.01%	21.88	22.14	21.88	578
May 08 2024	21.82	0.06	0.28%	21.62	21.82	21.62	140
May 07 2024	21.76	0.32	1.49%	21.76	21.76	21.76	15
May 06 2024	21.44	0.00	0.00%	21.44	21.44	21.44	0.00
May 03 2024	21.44	0.00	0.00%	21.44	21.44	21.44	0.00
May 02 2024	21.44	0.50	2.39%	21.40	21.44	21.40	23
Apr 30 2024	20.94	0.00	0.00%	20.94	20.94	20.94	0.00
Apr 29 2024	20.94	0.00	0.00%	20.94	20.94	20.94	0.00
Apr 26 2024	20.94	0.00	0.00%	20.94	20.94	20.94	0.00
Apr 25 2024	20.94	0.02	0.10%	21.10	21.10	20.94	560
Apr 24 2024	20.92	0.02	0.10%	21.10	21.42	20.88	4,458
Apr 23 2024	20.90	0.93	4.66%	20.68	21.02	20.68	2,703
Apr 22 2024	19.97	0.00	0.00%	19.97	19.97	19.97	0.00
Apr 19 2024	19.97	0.00	0.00%	19.97	19.97	19.97	0.00
Apr 18 2024	19.97	0.00	0.00%	19.97	19.97	19.97	0.00
Apr 17 2024	19.97	-0.23	-1.14%	20.18	20.18	19.97	1,250
Apr 16 2024	20.20	0.23	1.15%	20.02	20.20	20.02	420
Apr 15 2024	19.97	0.17	0.86%	19.97	19.97	19.97	1
Apr 12 2024	19.80	-0.46	-2.27%	19.80	19.80	19.80	250
Apr 11 2024	20.26	0.70	3.58%	20.20	20.26	20.20	1,300
Apr 10 2024	19.56	0.06	0.31%	19.58	19.58	19.56	327
Apr 09 2024	19.50	-0.07	-0.36%	19.78	19.78	19.50	2,863
Apr 08 2024	19.57	0.15	0.77%	19.57	19.57	19.57	560
Apr 05 2024	19.42	0.03	0.15%	19.45	19.45	19.42	1,541
Apr 04 2024	19.39	0.59	3.14%	19.42	19.46	19.39	1,230
Apr 03 2024	18.80	0.00	0.00%	18.80	18.80	18.80	0.00
Apr 02 2024	18.80	0.31	1.68%	19.05	19.05	18.69	725

Global Ship Lease

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