Stockscreener 앱 받기
34.94
0.17%
-0.06
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $35.40 | $34.81 | $0.59 | 208,847.0 | -0.17% |
| 2025-12-29 | $35.18 | $34.70 | $0.48 | 205,241.0 | +1.07% |
| 2025-12-26 | $34.74 | $34.36 | $0.3819 | 164,379.0 | +0.29% |
| 2025-12-24 | $34.56 | $34.12 | $0.44 | 152,285.0 | +0.09% |
| 2025-12-23 | $34.73 | $34.41 | $0.3185 | 212,091.0 | +0.03% |
| 2025-12-22 | $34.74 | $33.93 | $0.815 | 261,352.0 | +1.98% |
| 2025-12-19 | $34.15 | $33.70 | $0.445 | 417,650.0 | -0.53% |
| 2025-12-18 | $34.19 | $33.44 | $0.75 | 246,875.0 | +1.52% |
| 2025-12-17 | $34.10 | $33.44 | $0.66 | 223,407.0 | -1.18% |
| 2025-12-16 | $34.17 | $33.00 | $1.17 | 394,199.0 | +2.23% |
| 2025-12-15 | $33.64 | $32.74 | $0.90 | 788,703.0 | -2.24% |
| 2025-12-12 | $34.61 | $33.43 | $1.18 | 551,515.0 | -1.68% |
| 2025-12-11 | $35.29 | $34.20 | $1.09 | 751,085.0 | -3.55% |
| 2025-12-10 | $36.13 | $35.45 | $0.68 | 283,442.0 | -0.50% |
| 2025-12-09 | $36.37 | $35.87 | $0.50 | 269,462.0 | -1.51% |
| 2025-12-08 | $37.22 | $36.38 | $0.84 | 669,916.0 | +0.86% |
| 2025-12-05 | $36.50 | $36.04 | $0.46 | 323,254.0 | -0.22% |
| 2025-12-04 | $36.67 | $36.13 | $0.535 | 362,817.0 | +0.50% |
| 2025-12-03 | $36.45 | $35.93 | $0.52 | 349,930.0 | +0.61% |
| 2025-12-02 | $35.88 | $35.26 | $0.62 | 767,081.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $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% |
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% |
0.81%
0.39%
자본화:
|
볼륨(24시간):