FRA, 37H End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 37H: Global Ship Lease Inc

04 Sep 2025

LAST: 26.18	CHANGE: 0.44	OPEN: 26.18	HIGH: 26.18	ASK: 0.00	VOLUME: 100
LAST: 26.18	CHG(%): 1.71	PREV: 25.74	LOW: 26.18	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	26.18	26.18	26.18	26.18	100
03 Sep 25	25.74	25.74	25.74	25.74	100
02 Sep 25	25.56	25.56	25.56	25.56	100
01 Sep 25	25.54	25.54	25.54	25.54	100
29 Aug 25	25.70	25.82	25.70	25.82	100
28 Aug 25	25.68	25.68	25.68	25.68	309
27 Aug 25	25.52	25.52	25.52	25.52	0
26 Aug 25	25.30	25.30	25.24	25.24	0
25 Aug 25	25.32	25.32	25.32	25.32	0
22 Aug 25	25.40	25.40	25.40	25.40	100

COMPANY PROFILE

Name:	Global Ship Lease Inc
About:	Global Ship Lease, Inc., together with its subsidiaries, engages in owning and chartering of containerships under fixed-rate charters to container shipping companies worldwide. As of March 10, 2025, it owned 70 mid-sized and smaller containerships, ranging from 2,207 to 11,040 twenty-foot equivalent unit (TEU), with an aggregate capacity of 404,681 TEU. The company was formerly known as Marathon Acquisition Corp. and changed its name to Global Ship Lease, Inc. in August 2008. Global Ship Lease, Inc. was founded in 2007 and is based in Athens, Greece.
Address:	9 Irodou Attikou Street, Athens, Greece, 14561
Website:	https://www.globalshiplease.com
ISIN:	MHY271836006

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	2.80
DivYield:	0.08
Div/Share:	1.95
Price to Book:	0.65
Price to Sales:	1.25
EBITDA:	468.08M
Shares:	35.61M
Market Cap:	932.34M

TECHNICAL INDICATORS

MA5:	25.77
MA10:	25.60
MA20:	25.76
MA50:	24.59
MA100:	22.80
MA200:	21.81
STO9:	100.00
STO14:	94.00
RSI14:	52.00
WPR14:	-6.00
MTM14:	0.36
ROC14:	0.01
ATR:	0.26
Week High:	26.18
Week Low:	25.54
Month High:	26.48
Month Low:	24.27
Year High:	26.48
Year Low:	16.39
Volatility:	11.06

RECENT SPLITS

Date	Ratio
25 Mar 2019	1-8

RECENT DIVIDENDS

Date	Amount
23 May 2025	$0.45
24 Feb 2025	$0.39
22 Nov 2024	$0.39
23 Aug 2024	$0.32
23 May 2024	$0.32
21 Feb 2024	$0.32
22 Nov 2023	$0.32
22 Aug 2023	$0.32
23 May 2023	$0.32
21 Feb 2023	$0.32