Stockscreener 앱 받기
27.15
0.11%
+0.0366
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $27.26 | $26.87 | $0.39 | 391,923.0 | +0.11% |
| 2024-05-20 | $27.22 | $26.71 | $0.51 | 1,005,001.0 | +1.19% |
| 2024-05-17 | $26.96 | $26.35 | $0.61 | 863,553.0 | +1.67% |
| 2024-05-16 | $26.63 | $24.74 | $1.89 | 1,233,672.0 | +5.99% |
| 2024-05-15 | $25.05 | $24.60 | $0.4452 | 657,599.0 | -0.48% |
| 2024-05-14 | $25.17 | $24.21 | $0.96 | 959,608.0 | +3.27% |
| 2024-05-13 | $24.40 | $24.15 | $0.25 | 456,816.0 | +0.04% |
| 2024-05-10 | $24.42 | $23.84 | $0.58 | 763,086.0 | +1.21% |
| 2024-05-09 | $23.95 | $23.64 | $0.31 | 478,023.0 | +1.06% |
| 2024-05-08 | $23.70 | $23.30 | $0.3999 | 398,876.0 | +1.33% |
| 2024-05-07 | $23.45 | $23.28 | $0.17 | 298,835.0 | -0.13% |
| 2024-05-06 | $23.60 | $23.16 | $0.44 | 386,727.0 | +0.95% |
| 2024-05-03 | $23.29 | $23.00 | $0.285 | 251,680.0 | -0.09% |
| 2024-05-02 | $23.26 | $22.88 | $0.38 | 395,321.0 | +1.36% |
| 2024-05-01 | $22.96 | $22.33 | $0.63 | 395,431.0 | +0.40% |
| 2024-04-30 | $22.93 | $22.51 | $0.418 | 331,480.0 | -1.00% |
| 2024-04-29 | $23.05 | $22.66 | $0.395 | 418,230.0 | +0.79% |
| 2024-04-26 | $22.97 | $22.52 | $0.45 | 638,053.0 | +1.51% |
| 2024-04-25 | $22.54 | $22.06 | $0.48 | 309,353.0 | +0.36% |
| 2024-04-24 | $22.65 | $22.33 | $0.3179 | 396,435.0 | +0.31% |
| 2024-04-23 | $22.60 | $21.95 | $0.6486 | 641,435.0 | +1.87% |
Global Ship Lease Inc 주식 (GSL) 연도별 가격 이력
이 심층 분석에서는 Global Ship Lease Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Ship Lease Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Ship Lease Inc 주식 (GSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $27.26 | $22.33 | $4.93 | 8,936,151.0 | +19.24% |
| 2024-04 | $23.05 | $20.11 | $2.95 | 8,851,637.0 | +12.12% |
| 2024-03 | $21.04 | $18.75 | $2.29 | 10,532,891.0 | -0.25% |
| 2024-02 | $21.77 | $19.76 | $2.01 | 8,380,725.0 | -5.00% |
| 2024-01 | $21.94 | $19.70 | $2.24 | 9,656,115.0 | +8.07% |
Global Ship Lease Inc 주식 (GSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.29 | $17.69 | $2.60 | 9,206,164.0 | +7.54% |
| 2023-11 | $18.43 | $16.80 | $1.63 | 10,265,445.0 | +4.84% |
| 2023-10 | $18.69 | $17.23 | $1.46 | 8,164,862.0 | -4.14% |
| 2023-09 | $19.55 | $17.74 | $1.81 | 7,178,573.0 | -4.97% |
| 2023-08 | $21.61 | $18.41 | $3.20 | 8,432,927.0 | -10.07% |
| 2023-07 | $21.83 | $19.15 | $2.68 | 7,740,026.0 | +10.62% |
| 2023-06 | $19.48 | $17.26 | $2.22 | 7,132,477.0 | +12.66% |
| 2023-05 | $19.51 | $17.12 | $2.39 | 11,485,468.0 | -10.03% |
| 2023-04 | $20.86 | $17.85 | $3.01 | 12,360,177.0 | +2.13% |
| 2023-03 | $21.15 | $17.78 | $3.37 | 14,865,989.0 | -3.30% |
| 2023-02 | $20.27 | $18.13 | $2.14 | 10,055,156.0 | +4.59% |
| 2023-01 | $18.56 | $15.82 | $2.74 | 9,212,327.0 | +11.29% |
Global Ship Lease Inc 주식 (GSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.63 | $15.85 | $1.78 | 10,966,414.0 | -4.09% |
| 2022-11 | $19.65 | $16.74 | $2.91 | 10,461,974.0 | +1.52% |
| 2022-10 | $18.38 | $15.57 | $2.81 | 9,685,584.0 | +8.37% |
| 2022-09 | $20.30 | $15.17 | $5.13 | 15,403,844.0 | -14.98% |
| 2022-08 | $20.80 | $16.69 | $4.11 | 18,856,822.0 | -0.85% |
| 2022-07 | $18.85 | $14.62 | $4.23 | 12,955,289.0 | +13.32% |
| 2022-06 | $23.79 | $16.22 | $7.57 | 20,553,550.0 | -24.08% |
| 2022-05 | $24.50 | $20.14 | $4.36 | 19,890,015.0 | -2.16% |
| 2022-04 | $29.72 | $20.73 | $8.99 | 30,142,277.0 | -21.94% |
| 2022-03 | $30.02 | $24.87 | $5.15 | 28,944,498.0 | +10.43% |
| 2022-02 | $28.80 | $23.30 | $5.50 | 21,605,146.0 | -3.80% |
| 2022-01 | $26.88 | $20.60 | $6.28 | 14,900,315.0 | +17.07% |
0.58%
0.97%
자본화:
|
볼륨(24시간):