Stockscreener 앱 받기
25.33
0.84%
0.21
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $25.74 | $25.20 | $0.5446 | 210,944.0 | +0.82% |
| 2025-06-03 | $25.18 | $24.51 | $0.665 | 394,836.0 | -0.04% |
| 2025-06-02 | $25.22 | $24.59 | $0.63 | 317,284.0 | +1.13% |
| 2025-05-30 | $25.02 | $24.63 | $0.39 | 279,567.0 | -0.80% |
| 2025-05-29 | $25.30 | $24.95 | $0.345 | 324,762.0 | +0.52% |
| 2025-05-28 | $25.09 | $24.45 | $0.64 | 464,957.0 | +0.08% |
| 2025-05-27 | $25.05 | $24.45 | $0.5996 | 415,189.0 | +1.72% |
| 2025-05-23 | $24.48 | $23.95 | $0.53 | 415,021.0 | -1.88% |
| 2025-05-22 | $25.48 | $24.21 | $1.27 | 800,407.0 | -2.73% |
| 2025-05-21 | $26.21 | $25.54 | $0.675 | 479,409.0 | -0.04% |
| 2025-05-20 | $26.65 | $25.42 | $1.23 | 827,518.0 | -2.73% |
| 2025-05-19 | $26.60 | $25.75 | $0.85 | 1,120,758.0 | +5.06% |
| 2025-05-16 | $25.16 | $24.69 | $0.47 | 369,374.0 | +1.45% |
| 2025-05-15 | $24.89 | $24.35 | $0.535 | 318,601.0 | +0.41% |
| 2025-05-14 | $25.13 | $24.48 | $0.6484 | 541,716.0 | +1.02% |
| 2025-05-13 | $24.50 | $23.45 | $1.05 | 443,030.0 | +5.04% |
| 2025-05-12 | $23.56 | $22.94 | $0.62 | 534,069.0 | +5.26% |
| 2025-05-09 | $22.18 | $21.77 | $0.411 | 190,423.0 | +0.55% |
| 2025-05-08 | $22.00 | $21.50 | $0.50 | 213,783.0 | +2.33% |
| 2025-05-07 | $21.65 | $21.26 | $0.39 | 242,238.0 | +0.00% |
| 2025-05-06 | $22.12 | $21.42 | $0.7047 | 274,761.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $25.74 | $24.51 | $1.23 | 923,064.0 | +1.91% |
| 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% |
0.00%
1.95%
자본화:
|
볼륨(24시간):