Stockscreener 앱 받기
29.10
0.09%
-0.06
Global Ship Lease Inc 주식 (GSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $29.23 | $28.80 | $0.43 | 58,302.0 | -0.10% |
| 2025-07-24 | $29.23 | $28.78 | $0.45 | 387,758.0 | +1.00% |
| 2025-07-23 | $28.89 | $28.62 | $0.27 | 144,332.0 | +2.78% |
| 2025-07-22 | $28.29 | $27.93 | $0.36 | 365,779.0 | +1.12% |
| 2025-07-21 | $28.07 | $27.57 | $0.505 | 222,832.0 | -0.25% |
| 2025-07-18 | $28.30 | $27.76 | $0.54 | 320,105.0 | -0.92% |
| 2025-07-17 | $28.25 | $27.68 | $0.5672 | 336,451.0 | +1.59% |
| 2025-07-16 | $27.70 | $27.20 | $0.50 | 324,376.0 | +1.36% |
| 2025-07-15 | $27.75 | $27.25 | $0.50 | 226,500.0 | -1.52% |
| 2025-07-14 | $27.93 | $27.38 | $0.55 | 257,227.0 | -0.61% |
| 2025-07-11 | $28.08 | $27.60 | $0.48 | 259,475.0 | +0.98% |
| 2025-07-10 | $27.69 | $26.80 | $0.89 | 341,342.0 | +2.60% |
| 2025-07-09 | $27.50 | $26.81 | $0.69 | 295,102.0 | -1.43% |
| 2025-07-08 | $27.60 | $27.12 | $0.48 | 331,040.0 | +0.96% |
| 2025-07-07 | $27.45 | $26.60 | $0.85 | 505,012.0 | +1.20% |
| 2025-07-03 | $26.86 | $26.60 | $0.26 | 150,760.0 | +0.72% |
| 2025-07-02 | $26.70 | $26.12 | $0.5844 | 312,949.0 | +1.41% |
| 2025-07-01 | $26.47 | $26.00 | $0.475 | 311,181.0 | -0.53% |
| 2025-06-30 | $26.56 | $26.05 | $0.51 | 322,363.0 | -0.94% |
| 2025-06-27 | $26.93 | $26.29 | $0.64 | 270,821.0 | +1.26% |
| 2025-06-26 | $26.43 | $26.12 | $0.31 | 257,634.0 | +0.31% |
| 2025-06-25 | $26.35 | $25.80 | $0.5481 | 362,452.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $29.23 | $26.00 | $3.23 | 5,150,523.0 | +10.72% |
| 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% |
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% |
4.74%
자본화:
|
볼륨(24시간):