Berlin - Delayed Quote EUR

Global Ship Lease Inc (37H.BE)

21.00
-0.54
(-2.51%)
At close: 8:02:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 202521.0021.0021.0021.0021.00-
May 26, 202521.5421.5421.5421.5421.54-
May 23, 2025 0.46325997 Dividend
May 23, 202521.5021.5021.5021.5021.50-
May 22, 202522.5622.5622.5622.5622.03-
May 21, 202522.4822.4822.4822.4821.96-
May 20, 202523.3223.3223.3223.3222.78-
May 19, 202522.2222.2222.2222.2221.70-
May 16, 202521.9821.9821.9821.9821.47-
May 15, 202521.8221.8221.8221.8221.31-
May 14, 202521.8021.8021.8021.8021.29-
May 13, 202520.8220.8220.8220.8220.34-
May 12, 202519.8019.8019.8019.8019.34-
May 9, 202519.4619.4619.4619.4619.01-
May 8, 202519.0019.0019.0019.0018.56-
May 7, 202518.7918.7918.7918.7918.35-
May 6, 202519.3519.3519.3519.3518.90-
May 5, 202519.1919.1919.1919.1918.74-
May 2, 202518.9418.9418.9418.9418.50-
Apr 30, 202518.7018.7018.7018.7018.26-
Apr 29, 202518.6218.6218.6218.6218.19-
Apr 28, 202518.4918.4918.4918.4918.06-
Apr 25, 202518.5718.5718.5718.5718.14-
Apr 24, 202518.1418.1418.1418.1417.72-
Apr 23, 202517.7317.7317.7317.7317.32-
Apr 22, 202517.3817.3817.3817.3816.98-
Apr 17, 202517.8217.8217.8217.8217.41-
Apr 16, 202517.7117.7117.7117.7117.30-
Apr 15, 202517.8117.8117.8117.8117.40-
Apr 14, 202517.4317.4317.4317.4317.02-
Apr 11, 202516.8616.8616.8616.8616.47-
Apr 10, 202517.6917.6917.6917.6917.28-
Apr 9, 202515.9615.9615.9615.9615.59-
Apr 8, 202517.5417.5417.5417.5417.13-
Apr 7, 202516.7616.7616.7616.7616.37-
Apr 4, 202518.7018.7018.7018.7018.26-
Apr 3, 202520.6020.6020.6020.6020.12-
Apr 2, 202521.3221.3221.3221.3220.82-
Apr 1, 202520.9820.9820.9820.9820.49-
Mar 31, 202521.2821.2821.2821.2820.78-
Mar 28, 202521.1621.1621.1621.1620.67-
Mar 27, 202521.6821.6821.6821.6821.18-
Mar 26, 202521.5821.5821.5821.5821.08-
Mar 25, 202521.7821.7821.7821.7821.27-
Mar 24, 202521.6421.6421.6421.6421.14-
Mar 21, 202521.9821.9821.9821.9821.47-
Mar 20, 202521.7221.7221.7221.7221.21-
Mar 19, 202521.2021.2021.2021.2020.71-
Mar 18, 202521.0421.0421.0421.0420.55-
Mar 17, 202521.2621.2621.2621.2620.77-
Mar 14, 202521.2421.2421.2421.2420.75-
Mar 13, 202521.5021.5021.5021.5021.00-
Mar 12, 202521.4021.4021.4021.4020.90-
Mar 11, 202520.9620.9620.9620.9620.47-
Mar 10, 202521.5621.5621.5621.5621.06-
Mar 7, 202521.4221.4221.4221.4220.92-
Mar 6, 202521.2621.2621.2621.2620.77-
Mar 5, 202520.0820.0820.0820.0819.61-
Mar 4, 202520.3020.3020.3020.3019.83-
Mar 3, 202520.9220.9220.9220.9220.43-
Feb 28, 202521.1421.1421.1421.1420.65-
Feb 27, 202521.3021.3021.3021.3020.80-
Feb 26, 202520.8820.8820.8820.8820.39-
Feb 25, 202521.2021.2021.2021.2020.71-
Feb 24, 2025 0.39707997 Dividend
Feb 24, 202521.1621.1621.1621.1620.67-
Feb 21, 202521.9021.9021.9021.9020.95-
Feb 20, 202522.0022.0022.0022.0021.05-
Feb 19, 202521.7221.7221.7221.7220.78-
Feb 18, 202521.6221.6221.6221.6220.68-
Feb 17, 202521.5021.5021.5021.5020.57-
Feb 14, 202521.4621.4621.4621.4620.53-
Feb 13, 202521.4621.4621.4621.4620.53-
Feb 12, 202521.3421.3421.3421.3420.42-
Feb 11, 202521.1621.1621.1621.1620.24-
Feb 10, 202520.9220.9220.9220.9220.01-
Feb 7, 202520.7620.7620.7620.7619.86-
Feb 6, 202520.9420.9420.9420.9420.03-
Feb 5, 202520.7020.7020.7020.7019.80-
Feb 4, 202520.4620.4620.4620.4619.57-
Feb 3, 202520.6820.6820.6820.6819.78-
Jan 31, 202520.9620.9620.9620.9620.05-
Jan 30, 202520.7820.7820.7820.7819.88-
Jan 29, 202520.1420.1420.1420.1419.27-
Jan 28, 202520.0620.0620.0620.0619.19-
Jan 27, 202519.9619.9619.9619.9619.09-
Jan 24, 202520.4020.4020.4020.4019.52-
Jan 23, 202520.2020.2020.2020.2019.32-
Jan 22, 202520.4420.4420.4420.4419.55-
Jan 21, 202520.6020.6020.6020.6019.71-
Jan 20, 202520.6820.6820.6820.6819.78-
Jan 17, 202520.9220.9220.9220.9220.01-
Jan 16, 202521.5021.5021.5021.5020.57-
Jan 15, 202521.6621.6621.6621.6620.72-
Jan 14, 202521.5821.5821.5821.5820.64-
Jan 13, 202521.4621.4621.4621.4620.53-
Jan 10, 202521.7621.7621.7621.7620.82-
Jan 9, 202521.6821.6821.6821.6820.74-
Jan 8, 202521.5821.5821.5821.5820.64-
Jan 7, 202521.0821.0821.0821.0820.17-
Jan 6, 202521.8421.8421.8421.8420.89-
Jan 3, 202522.0222.0222.0222.0221.07-
Jan 2, 202521.0222.1021.0222.1021.142,000
Dec 30, 202420.7620.7620.7620.7619.86-
Dec 27, 202421.0621.0621.0621.0620.15-
Dec 23, 202420.4420.4420.4420.4419.55-
Dec 20, 202420.3420.3420.3420.3419.46-
Dec 19, 202420.5220.5220.5220.5219.63-
Dec 18, 202420.2420.2420.2420.2419.36-
Dec 17, 202420.2020.2020.2020.2019.32-
Dec 16, 202420.6220.6220.6220.6219.73-
Dec 13, 202420.8020.8020.8020.8019.90-
Dec 12, 202420.5820.5820.5820.5819.69-
Dec 11, 202421.1221.1221.1221.1220.20-
Dec 10, 202420.7820.7820.7820.7819.88-
Dec 9, 202420.7820.7820.7820.7819.88-
Dec 6, 202421.0021.0021.0021.0020.09-
Dec 5, 202421.2821.2821.2821.2820.36-
Dec 4, 202420.7220.7220.7220.7219.82-
Dec 3, 202420.8420.8420.8420.8419.94-
Dec 2, 202420.3820.3820.3820.3819.50-
Nov 29, 202420.3420.3420.3420.3419.46-
Nov 28, 202420.3620.3620.3620.3619.48-
Nov 27, 202420.5220.5220.5220.5219.63-
Nov 26, 202420.7620.7620.7620.7619.86-
Nov 25, 202421.2821.2821.2821.2820.36-
Nov 22, 2024 0.39707997 Dividend
Nov 22, 202421.3421.3421.3421.3420.42-
Nov 21, 202422.0422.0422.0422.0420.65-
Nov 20, 202422.2622.2622.2622.2620.86-
Nov 19, 202422.2822.2822.2822.2820.88-
Nov 18, 202422.3622.3622.3622.3620.95-
Nov 15, 202422.4022.4022.4022.4020.99-
Nov 14, 202423.0023.0023.0023.0021.55-
Nov 13, 202421.7221.7221.7221.7220.35-
Nov 12, 202421.7421.7421.7421.7420.37-
Nov 11, 202422.8422.8422.8422.8421.40-
Nov 8, 202422.8222.8222.8222.8221.39-
Nov 7, 202422.8022.8022.8022.8021.37-
Nov 6, 202422.8822.8822.8822.8821.44-
Nov 5, 202422.1422.1422.1422.1420.75-
Nov 4, 202421.9621.9621.9621.9620.58-
Nov 1, 202421.8821.8821.8821.8820.50-
Oct 31, 202421.2421.2421.2421.2419.90-
Oct 30, 202421.4821.4821.4821.4820.13-
Oct 29, 202421.9021.9021.9021.9020.52-
Oct 28, 202422.2222.2222.2222.2220.82-
Oct 25, 202422.1022.1022.1022.1020.71-
Oct 24, 202422.1622.1622.1622.1620.77-
Oct 23, 202422.7822.7822.7822.7821.35-
Oct 22, 202422.7822.7822.7822.7821.35-
Oct 21, 202422.9222.9222.9222.9221.48-
Oct 18, 202422.7422.7422.7422.7421.31-
Oct 17, 202422.5422.5422.5422.5421.12-
Oct 16, 202422.1822.1822.1822.1820.79-
Oct 15, 202422.7422.7422.7422.7421.31-
Oct 14, 202422.7022.7022.7022.7021.27-
Oct 11, 202422.8222.8222.8222.8221.39-
Oct 10, 202422.5222.5222.5222.5221.10-
Oct 9, 202422.9622.9622.9622.9621.52-
Oct 8, 202423.2223.2223.2223.2221.76-
Oct 7, 202423.0023.0023.0023.0021.55-
Oct 4, 202423.4823.4823.4823.4822.00-
Oct 3, 202423.7223.7223.7223.7222.23-
Oct 2, 202423.4823.4823.4823.4822.00-
Oct 1, 202423.8223.8223.8223.8222.32-
Sep 30, 202423.3423.3423.3423.3421.87-
Sep 27, 202423.5023.5023.5023.5022.02-
Sep 26, 202423.0223.0223.0223.0221.57-
Sep 25, 202422.4422.4422.4422.4421.03-
Sep 24, 202422.2222.2222.2222.2220.82-
Sep 23, 202421.7821.7821.7821.7820.41-
Sep 20, 202421.9221.9221.9221.9220.54-
Sep 19, 202421.6821.6821.6821.6820.32-
Sep 18, 202421.7021.7021.7021.7020.34-
Sep 17, 202421.6621.6621.6621.6620.30-
Sep 16, 202421.6221.6221.6221.6220.26-
Sep 13, 202421.5021.5021.5021.5020.15-
Sep 12, 202421.3821.3821.3821.3820.04-
Sep 11, 202420.6020.6020.6020.6019.30-
Sep 10, 202420.9420.9420.9420.9419.62-
Sep 9, 202420.8420.8420.8420.8419.53-
Sep 6, 202421.3421.3421.3421.3420.00-
Sep 5, 202421.4821.4821.4821.4820.13-
Sep 4, 202421.5621.5621.5621.5620.20-
Sep 3, 202422.5622.5622.5622.5621.14-
Sep 2, 202422.6022.6022.6022.6021.18-
Aug 30, 202422.4822.4822.4822.4821.07-
Aug 29, 202422.4822.4822.4822.4821.07-
Aug 28, 202422.5822.5822.5822.5821.16-
Aug 27, 202422.6622.6622.6622.6621.24-
Aug 26, 202422.3822.3822.3822.3820.97-
Aug 23, 2024 0.33089998 Dividend
Aug 23, 202422.8422.8422.8422.8421.40-
Aug 22, 202423.4023.4023.4023.4021.58-
Aug 21, 202423.6823.6823.6823.6821.84-
Aug 20, 202424.5024.5024.5024.5022.59-
Aug 19, 202423.7023.7023.7023.7021.85-
Aug 16, 202424.5024.5024.5024.5022.59-
Aug 15, 202424.5224.5224.5224.5222.61-
Aug 14, 202424.5424.5424.5424.5422.63-
Aug 13, 202424.6624.6624.6624.6622.74-
Aug 12, 202424.3424.3424.3424.3422.44-
Aug 9, 202424.8424.8424.8424.8422.91-
Aug 8, 202424.4024.4024.4024.4022.50-
Aug 7, 202424.4824.4824.4824.4822.57-
Aug 6, 202423.0023.0023.0023.0021.21-
Aug 5, 202422.3422.3422.3422.3420.60-
Aug 2, 202423.1623.1623.1623.1621.36-
Aug 1, 202424.3424.3424.3424.3422.44-
Jul 31, 202423.7023.7023.7023.7021.85-
Jul 30, 202423.8223.8223.8223.8221.96-
Jul 29, 202423.4423.4423.4423.4421.61-
Jul 26, 202423.3623.3623.3623.3621.54-
Jul 25, 202422.8222.8222.8222.8221.04-
Jul 24, 202423.1623.1623.1623.1621.36-
Jul 23, 202423.1223.2623.1223.2621.4540
Jul 22, 202422.6822.6822.6822.6820.91-
Jul 19, 202422.9022.9022.9022.9021.12-
Jul 18, 202423.5423.5423.5423.5421.71-
Jul 17, 202423.8023.8023.8023.8021.95-
Jul 16, 202423.7423.7423.7423.7421.89-
Jul 15, 202423.6423.6423.6423.6421.80-
Jul 12, 202424.5024.5024.5024.5022.59-
Jul 11, 202424.5624.5624.5624.5622.65-
Jul 10, 202424.5824.5824.5824.5822.67-
Jul 9, 202425.0225.0225.0225.0223.07-
Jul 8, 202425.6225.6225.6225.6223.62-
Jul 5, 202427.1627.1627.1627.1625.04-
Jul 4, 202427.2027.2027.2027.2025.08-
Jul 3, 202426.8426.8426.8426.8424.75-
Jul 2, 202426.7426.7426.7426.7424.66-
Jul 1, 202426.7226.7226.7226.7224.64-
Jun 28, 202426.8626.8626.8626.8624.77-
Jun 27, 202427.3627.3627.3627.3625.23-
Jun 26, 202428.0228.0228.0228.0225.84-
Jun 25, 202427.9027.9027.9027.9025.73-
Jun 24, 202427.2027.2027.2027.2025.08-
Jun 21, 202427.1427.1427.1427.1425.03-
Jun 20, 202426.3626.3626.3626.3624.31-
Jun 19, 202426.4026.4026.4026.4024.34-
Jun 18, 202426.2626.2626.2626.2624.21-
Jun 17, 202426.1426.1426.1426.1424.10-
Jun 14, 202426.6226.6226.6226.6224.55-
Jun 13, 202426.6626.6626.6626.6624.58-
Jun 12, 202426.6826.6826.6826.6824.60-
Jun 11, 202427.0027.0027.0027.0024.90-
Jun 10, 202426.9026.9026.9026.9024.80-
Jun 7, 202426.9426.9426.9426.9424.84-
Jun 6, 202427.4227.4227.4227.4225.28-
Jun 5, 202426.3026.3026.3026.3024.25-
Jun 4, 202427.2027.2027.2027.2025.08-
Jun 3, 202427.5427.5427.5427.5425.39-
May 31, 202426.7826.7826.7826.7824.69-
May 30, 202426.7026.7026.7026.7024.62-
May 29, 202426.4826.4826.4626.4624.40350
May 28, 202426.0626.0626.0626.0624.03-
May 27, 202426.2626.2626.2626.2624.21-

Related Tickers

S6W.SG StealthGas Inc
4.7600
+3.03%
 
S6W.F StealthGas Inc.
4.6800
+0.43%
 
MILA.SG Mitsui O.S.K. Lines Ltd
31.28
+0.74%
 
SN6.F Stolt-Nielsen Limited
21.85
+0.46%
 
MILA.F Mitsui O.S.K. Lines, Ltd.
30.83
+0.52%
 
C6G.F COSCO SHIPPING Holdings Co., Ltd.
1.5855
-3.29%