Stockscreener 앱 받기
30.56
0.33%
-0.10
시간 외 거래:
30.63
0.07
+0.23%
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $30.92 | $30.48 | $0.4368 | 196,054.0 | -0.33% |
| 2025-10-01 | $30.84 | $30.15 | $0.69 | 239,279.0 | -0.13% |
| 2025-09-30 | $31.07 | $30.46 | $0.61 | 334,937.0 | -0.71% |
| 2025-09-29 | $31.95 | $30.56 | $1.39 | 463,836.0 | -3.01% |
| 2025-09-26 | $32.20 | $31.80 | $0.40 | 185,903.0 | +0.13% |
| 2025-09-25 | $31.93 | $31.44 | $0.49 | 298,755.0 | -0.66% |
| 2025-09-24 | $32.49 | $31.95 | $0.54 | 193,559.0 | -0.84% |
| 2025-09-23 | $32.49 | $32.00 | $0.49 | 269,468.0 | +0.59% |
| 2025-09-22 | $32.20 | $31.88 | $0.32 | 206,726.0 | +0.85% |
| 2025-09-19 | $32.94 | $31.83 | $1.11 | 453,314.0 | -3.63% |
| 2025-09-18 | $33.08 | $32.41 | $0.665 | 254,096.0 | +1.82% |
| 2025-09-17 | $32.66 | $31.91 | $0.75 | 252,404.0 | +1.60% |
| 2025-09-16 | $32.64 | $31.89 | $0.75 | 285,427.0 | -1.75% |
| 2025-09-15 | $33.05 | $32.18 | $0.87 | 351,241.0 | +1.88% |
| 2025-09-12 | $32.45 | $31.85 | $0.60 | 429,146.0 | -0.09% |
| 2025-09-11 | $31.97 | $31.00 | $0.97 | 291,402.0 | +2.14% |
| 2025-09-10 | $31.68 | $31.11 | $0.5655 | 277,281.0 | -1.14% |
| 2025-09-09 | $31.78 | $31.45 | $0.3293 | 189,015.0 | -0.06% |
| 2025-09-08 | $31.75 | $31.29 | $0.455 | 287,024.0 | +0.89% |
| 2025-09-05 | $31.41 | $30.80 | $0.61 | 266,134.0 | +1.62% |
| 2025-09-04 | $30.97 | $30.58 | $0.39 | 260,058.0 | +0.68% |
| 2025-09-03 | $30.71 | $30.20 | $0.5099 | 349,704.0 | +1.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.92 | $30.15 | $0.7718 | 631,387.0 | -0.46% |
| 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% |
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% |
0.95%
0.58%
자본화:
|
볼륨(24시간):