Stockscreener 앱 받기
20.07
0.38%
-0.085
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $20.54 | $20.04 | $0.505 | 34,481.0 | -0.42% |
| 2025-04-21 | $20.56 | $19.84 | $0.72 | 369,296.0 | -1.85% |
| 2025-04-17 | $20.62 | $20.24 | $0.3825 | 183,947.0 | +1.83% |
| 2025-04-16 | $20.55 | $20.05 | $0.50 | 260,575.0 | -0.79% |
| 2025-04-15 | $20.52 | $20.18 | $0.34 | 313,473.0 | +0.00% |
| 2025-04-14 | $20.53 | $19.95 | $0.576 | 413,398.0 | +2.47% |
| 2025-04-11 | $19.86 | $19.11 | $0.7525 | 464,003.0 | +4.86% |
| 2025-04-10 | $19.50 | $18.67 | $0.83 | 554,689.0 | -2.97% |
| 2025-04-09 | $19.92 | $17.73 | $2.19 | 1,066,357.0 | +6.85% |
| 2025-04-08 | $19.62 | $18.08 | $1.54 | 705,255.0 | -4.10% |
| 2025-04-07 | $19.77 | $18.36 | $1.41 | 841,135.0 | -1.09% |
| 2025-04-04 | $20.30 | $18.96 | $1.34 | 1,035,797.0 | -7.81% |
| 2025-04-03 | $22.52 | $20.86 | $1.66 | 789,078.0 | -9.85% |
| 2025-04-02 | $23.21 | $22.72 | $0.49 | 372,628.0 | +0.17% |
| 2025-04-01 | $23.15 | $22.71 | $0.44 | 332,444.0 | +1.14% |
| 2025-03-31 | $22.94 | $22.42 | $0.5243 | 362,497.0 | -1.00% |
| 2025-03-28 | $23.26 | $22.85 | $0.41 | 310,340.0 | +0.83% |
| 2025-03-27 | $23.31 | $22.76 | $0.5496 | 327,646.0 | -1.93% |
| 2025-03-26 | $23.55 | $23.23 | $0.32 | 249,419.0 | -0.04% |
| 2025-03-25 | $23.89 | $23.32 | $0.5741 | 224,871.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $23.21 | $17.73 | $5.48 | 7,736,556.0 | -12.14% |
| 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% |
0.93%
11.01%
자본화:
|
볼륨(24시간):