Stockscreener 앱 받기
21.25
0.19%
0.04
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.65 | $21.10 | $0.55 | 407,731.0 | +0.19% |
| 2024-12-19 | $21.78 | $21.10 | $0.68 | 342,383.0 | -0.66% |
| 2024-12-18 | $21.89 | $21.26 | $0.63 | 306,324.0 | +0.19% |
| 2024-12-17 | $21.52 | $20.90 | $0.62 | 382,265.0 | +0.14% |
| 2024-12-16 | $21.62 | $21.20 | $0.4223 | 397,982.0 | -2.12% |
| 2024-12-13 | $22.03 | $21.36 | $0.67 | 278,831.0 | -0.50% |
| 2024-12-12 | $21.87 | $21.44 | $0.43 | 332,661.0 | +0.37% |
| 2024-12-11 | $22.49 | $21.52 | $0.9698 | 335,249.0 | -2.42% |
| 2024-12-10 | $22.43 | $22.00 | $0.43 | 215,538.0 | +1.27% |
| 2024-12-09 | $22.30 | $21.95 | $0.35 | 317,131.0 | +0.09% |
| 2024-12-06 | $22.30 | $21.88 | $0.42 | 342,946.0 | -1.30% |
| 2024-12-05 | $22.94 | $22.19 | $0.75 | 391,684.0 | -0.71% |
| 2024-12-04 | $22.62 | $21.90 | $0.725 | 420,271.0 | +2.93% |
| 2024-12-03 | $22.56 | $21.71 | $0.847 | 641,862.0 | -0.59% |
| 2024-12-02 | $22.04 | $21.40 | $0.64 | 525,344.0 | +2.28% |
| 2024-11-29 | $21.64 | $21.33 | $0.3099 | 269,378.0 | -0.33% |
| 2024-11-27 | $21.84 | $21.31 | $0.53 | 434,779.0 | -0.23% |
| 2024-11-26 | $21.88 | $21.44 | $0.4438 | 437,371.0 | -1.15% |
| 2024-11-25 | $22.42 | $21.82 | $0.605 | 578,858.0 | -1.93% |
| 2024-11-22 | $22.48 | $21.93 | $0.55 | 410,616.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $22.94 | $20.90 | $2.04 | 6,045,933.0 | -0.98% |
| 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% |
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% |
1.98%
1.45%
자본화:
|
볼륨(24시간):