Stockscreener 앱 받기
40.07
3.59%
1.39
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $40.07 | $38.78 | $1.29 | 254,404.0 | +3.59% |
| 2026-06-11 | $38.92 | $38.34 | $0.58 | 171,635.0 | +1.44% |
| 2026-06-10 | $39.07 | $38.07 | $1.00 | 260,957.0 | -1.12% |
| 2026-06-09 | $38.62 | $37.98 | $0.64 | 253,673.0 | +1.90% |
| 2026-06-08 | $38.48 | $37.55 | $0.93 | 302,544.0 | -0.76% |
| 2026-06-05 | $38.62 | $37.14 | $1.48 | 336,637.0 | +0.55% |
| 2026-06-04 | $38.25 | $37.51 | $0.74 | 296,674.0 | +1.04% |
| 2026-06-03 | $38.08 | $37.23 | $0.85 | 378,699.0 | -0.11% |
| 2026-06-02 | $38.19 | $37.51 | $0.68 | 296,588.0 | -0.95% |
| 2026-06-01 | $38.06 | $36.30 | $1.76 | 451,573.0 | +4.12% |
| 2026-05-29 | $36.69 | $36.15 | $0.542 | 350,816.0 | -0.08% |
| 2026-05-28 | $38.32 | $36.27 | $2.05 | 567,231.0 | -0.76% |
| 2026-05-27 | $37.60 | $36.44 | $1.16 | 576,701.0 | -2.13% |
| 2026-05-26 | $38.74 | $37.24 | $1.50 | 589,425.0 | -1.26% |
| 2026-05-22 | $39.97 | $37.39 | $2.58 | 854,363.0 | -7.13% |
| 2026-05-21 | $41.75 | $40.90 | $0.8503 | 328,523.0 | -1.21% |
| 2026-05-20 | $41.64 | $40.58 | $1.06 | 324,108.0 | +2.85% |
| 2026-05-19 | $41.20 | $40.12 | $1.08 | 256,001.0 | -2.47% |
| 2026-05-18 | $41.55 | $40.72 | $0.8349 | 489,159.0 | +1.10% |
| 2026-05-15 | $41.70 | $40.73 | $0.97 | 285,908.0 | -1.26% |
| 2026-05-14 | $41.74 | $40.90 | $0.8368 | 238,373.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $40.07 | $36.30 | $3.77 | 3,257,788.0 | +9.99% |
| 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% |
2.68%
자본화:
|
볼륨(24시간):