Stockscreener 앱 받기
41.24
1.13%
0.46
시간 외 거래:
41.26
0.02
+0.05%
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $41.52 | $40.64 | $0.88 | 331,236.0 | +1.13% |
| 2026-08-11 | $41.90 | $40.12 | $1.78 | 694,594.0 | -2.63% |
| 2026-08-10 | $43.27 | $41.71 | $1.56 | 386,413.0 | -1.32% |
| 2026-08-07 | $43.30 | $41.70 | $1.60 | 499,299.0 | -0.84% |
| 2026-08-06 | $43.44 | $42.14 | $1.30 | 629,209.0 | +0.26% |
| 2026-08-05 | $43.52 | $41.98 | $1.55 | 410,107.0 | -1.75% |
| 2026-08-04 | $44.17 | $43.21 | $0.9635 | 416,093.0 | -1.34% |
| 2026-08-03 | $44.28 | $43.46 | $0.82 | 283,293.0 | -0.74% |
| 2026-07-31 | $44.69 | $43.72 | $0.97 | 210,692.0 | -0.22% |
| 2026-07-30 | $44.58 | $43.19 | $1.39 | 263,243.0 | +2.61% |
| 2026-07-29 | $43.92 | $43.05 | $0.8654 | 205,607.0 | -0.60% |
| 2026-07-28 | $43.60 | $42.73 | $0.87 | 294,618.0 | +1.07% |
| 2026-07-27 | $43.89 | $42.92 | $0.972 | 293,207.0 | -1.08% |
| 2026-07-24 | $43.89 | $43.02 | $0.87 | 332,041.0 | +1.37% |
| 2026-07-23 | $43.12 | $41.89 | $1.23 | 282,687.0 | +2.28% |
| 2026-07-22 | $42.50 | $41.94 | $0.5586 | 266,810.0 | +0.02% |
| 2026-07-21 | $42.29 | $41.00 | $1.29 | 300,222.0 | +2.31% |
| 2026-07-20 | $41.45 | $40.48 | $0.9668 | 256,514.0 | +2.34% |
| 2026-07-17 | $41.38 | $40.16 | $1.22 | 365,744.0 | -3.53% |
| 2026-07-16 | $42.01 | $41.14 | $0.87 | 308,388.0 | +1.19% |
| 2026-07-15 | $41.45 | $40.69 | $0.76 | 239,965.0 | -0.24% |
| 2026-07-14 | $41.64 | $40.90 | $0.7399 | 306,333.0 | +1.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $44.28 | $40.12 | $4.16 | 3,981,480.0 | -7.05% |
| 2026-07 | $44.69 | $37.53 | $7.16 | 5,922,486.0 | +18.01% |
| 2026-06 | $40.47 | $36.30 | $4.17 | 6,308,769.0 | +3.21% |
| 2026-05 | $42.70 | $36.15 | $6.55 | 7,836,234.0 | -9.83% |
| 2026-04 | $40.88 | $37.21 | $3.67 | 4,966,485.0 | +8.51% |
| 2026-03 | $41.40 | $35.77 | $5.63 | 10,284,769.0 | -9.37% |
| 2026-02 | $41.13 | $35.31 | $5.82 | 6,471,791.0 | +9.43% |
| 2026-01 | $38.14 | $34.15 | $3.99 | 6,549,652.0 | +7.13% |
Global Ship Lease Inc 주식 (GSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.22 | $32.74 | $4.48 | 8,164,468.0 | -0.48% |
| 2025-11 | $35.59 | $30.68 | $4.91 | 8,297,929.0 | +11.35% |
| 2025-10 | $31.73 | $27.28 | $4.45 | 7,456,936.0 | +2.70% |
| 2025-09 | $33.08 | $30.00 | $3.08 | 6,286,837.0 | +2.16% |
| 2025-08 | $30.98 | $27.82 | $3.16 | 8,070,206.0 | +5.36% |
| 2025-07 | $29.23 | $26.00 | $3.23 | 6,525,516.0 | +8.40% |
| 2025-06 | $26.93 | $24.51 | $2.42 | 6,793,199.0 | +5.88% |
| 2025-05 | $26.65 | $21.26 | $5.39 | 9,036,186.0 | +15.47% |
| 2025-04 | $23.21 | $17.73 | $5.48 | 9,328,762.0 | -5.82% |
| 2025-03 | $24.09 | $21.22 | $2.87 | 8,380,746.0 | +4.67% |
| 2025-02 | $23.30 | $20.84 | $2.46 | 6,652,736.0 | +1.16% |
| 2025-01 | $22.87 | $20.93 | $1.94 | 6,094,276.0 | -1.15% |
Global Ship Lease Inc 주식 (GSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.94 | $20.90 | $2.04 | 6,752,758.0 | +1.12% |
| 2024-11 | $25.08 | $21.31 | $3.77 | 8,642,179.0 | -10.02% |
| 2024-10 | $26.50 | $22.97 | $3.53 | 6,245,849.0 | -10.51% |
| 2024-09 | $26.75 | $22.39 | $4.36 | 6,216,604.0 | +6.26% |
| 2024-08 | $27.48 | $23.35 | $4.13 | 8,483,800.0 | -5.07% |
| 2024-07 | $29.45 | $24.53 | $4.91 | 9,834,642.0 | -8.23% |
| 2024-06 | $30.32 | $27.44 | $2.88 | 10,974,993.0 | -3.74% |
| 2024-05 | $30.00 | $22.33 | $7.67 | 16,127,083.0 | +31.41% |
| 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% |
1.56%
자본화:
|
볼륨(24시간):