Stockscreener 앱 받기
44.83
1.67%
-0.76
시간 외 거래:
45.71
0.88
+1.96%
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $45.69 | $44.39 | $1.30 | 458,792.0 | -1.67% |
| 2026-09-21 | $46.34 | $45.02 | $1.32 | 270,590.0 | -0.55% |
| 2026-09-18 | $46.16 | $45.70 | $0.46 | 303,546.0 | -0.63% |
| 2026-09-17 | $46.57 | $45.19 | $1.38 | 293,103.0 | +1.61% |
| 2026-09-16 | $45.89 | $45.17 | $0.72 | 209,503.0 | -0.50% |
| 2026-09-15 | $45.98 | $45.24 | $0.7377 | 216,509.0 | -0.24% |
| 2026-09-14 | $45.90 | $44.92 | $0.975 | 231,518.0 | -0.17% |
| 2026-09-11 | $46.05 | $45.46 | $0.59 | 173,018.0 | +0.61% |
| 2026-09-10 | $45.57 | $44.78 | $0.7872 | 244,461.0 | +1.16% |
| 2026-09-09 | $45.12 | $44.28 | $0.8443 | 277,673.0 | +0.69% |
| 2026-09-08 | $46.19 | $44.67 | $1.52 | 394,093.0 | -3.64% |
| 2026-09-04 | $46.50 | $46.07 | $0.43 | 199,984.0 | +1.44% |
| 2026-09-03 | $46.00 | $45.20 | $0.80 | 319,645.0 | +1.35% |
| 2026-09-02 | $45.23 | $44.51 | $0.7201 | 209,269.0 | +1.46% |
| 2026-09-01 | $45.05 | $44.27 | $0.78 | 252,406.0 | -0.16% |
| 2026-08-31 | $44.99 | $44.10 | $0.8899 | 282,927.0 | +0.07% |
| 2026-08-28 | $45.30 | $44.30 | $1.00 | 241,352.0 | -1.04% |
| 2026-08-27 | $45.43 | $44.29 | $1.14 | 387,414.0 | +1.79% |
| 2026-08-26 | $45.12 | $44.05 | $1.07 | 394,332.0 | -2.43% |
| 2026-08-25 | $45.45 | $44.00 | $1.45 | 289,162.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $46.57 | $44.27 | $2.30 | 4,512,902.0 | +0.63% |
| 2026-08 | $45.45 | $40.12 | $5.34 | 7,989,412.0 | +0.41% |
| 2026-07 | $44.69 | $37.53 | $7.16 | 5,922,486.0 | +18.01% |
| 2026-06 | $40.47 | $36.30 | $4.17 | 6,308,769.0 | +3.21% |
| 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% |
3.19%
0.13%
자본화:
|
볼륨(24시간):