Stockscreener 앱 받기
22.85
2.06%
-0.48
시장 영업 전:
22.50
-0.35
-1.53%
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.33 | $22.73 | $0.60 | 429,398.0 | -2.06% |
| 2024-11-20 | $24.10 | $23.21 | $0.8869 | 374,564.0 | -1.14% |
| 2024-11-19 | $23.64 | $23.30 | $0.34 | 320,342.0 | -0.30% |
| 2024-11-18 | $24.00 | $23.55 | $0.45 | 310,916.0 | +0.08% |
| 2024-11-15 | $23.80 | $23.40 | $0.40 | 306,392.0 | -0.71% |
| 2024-11-14 | $24.18 | $23.48 | $0.705 | 558,482.0 | -2.46% |
| 2024-11-13 | $24.54 | $23.15 | $1.39 | 470,440.0 | +5.03% |
| 2024-11-12 | $23.60 | $23.03 | $0.57 | 479,524.0 | -0.04% |
| 2024-11-11 | $24.50 | $23.06 | $1.44 | 763,587.0 | -5.37% |
| 2024-11-08 | $24.93 | $24.24 | $0.69 | 608,123.0 | -0.61% |
| 2024-11-07 | $25.08 | $24.51 | $0.57 | 356,383.0 | +0.57% |
| 2024-11-06 | $24.66 | $23.72 | $0.935 | 397,332.0 | +1.53% |
| 2024-11-05 | $24.57 | $24.02 | $0.55 | 232,566.0 | +0.12% |
| 2024-11-04 | $24.50 | $24.05 | $0.45 | 563,080.0 | +0.54% |
| 2024-11-01 | $24.31 | $23.65 | $0.66 | 340,048.0 | +0.88% |
| 2024-10-31 | $23.92 | $23.30 | $0.62 | 242,830.0 | +2.58% |
| 2024-10-30 | $23.45 | $22.97 | $0.48 | 369,671.0 | -0.34% |
| 2024-10-29 | $23.79 | $23.25 | $0.54 | 285,886.0 | -1.69% |
| 2024-10-28 | $23.87 | $23.36 | $0.5099 | 333,293.0 | -0.84% |
| 2024-10-25 | $24.35 | $23.91 | $0.44 | 186,184.0 | -0.42% |
| 2024-10-24 | $24.30 | $23.84 | $0.46 | 165,341.0 | -0.21% |
| 2024-10-23 | $24.55 | $23.93 | $0.62 | 323,699.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.08 | $22.73 | $2.35 | 6,940,575.0 | -4.19% |
| 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% |
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% |
3.92%
자본화:
|
볼륨(24시간):