Global Ship Lease, Inc. Class A GSL
NYSE · Vereinigte Staaten · Transport
$45,44+1,30 (+2,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,44 | +2,95 % | $43,89 | $45,54 | $43,75 | 242,80K |
| 2026-09-30 | $44,14 | +0,25 % | $44,61 | $45,03 | $44,04 | 300,20K |
| 2026-09-29 | $44,03 | +0,69 % | $43,79 | $44,33 | $43,25 | 290,70K |
| 2026-09-28 | $43,73 | -1,35 % | $44,70 | $44,70 | $43,61 | 387,80K |
| 2026-09-25 | $44,33 | +0,50 % | $44,23 | $44,36 | $43,40 | 296,60K |
| 2026-09-24 | $44,11 | -0,97 % | $44,29 | $45,00 | $44,06 | 384,50K |
| 2026-09-23 | $44,54 | -0,67 % | $44,80 | $44,89 | $44,11 | 356,70K |
| 2026-09-22 | $44,84 | -1,65 % | $45,02 | $45,69 | $44,39 | 492,00K |
| 2026-09-21 | $45,59 | -0,55 % | $45,50 | $46,34 | $45,02 | 270,60K |
| 2026-09-18 | $45,84 | -0,63 % | $46,09 | $46,16 | $45,70 | 303,50K |
| 2026-09-17 | $46,13 | +1,61 % | $45,94 | $46,57 | $45,19 | 293,10K |
| 2026-09-16 | $45,40 | -0,50 % | $45,50 | $45,89 | $45,17 | 209,50K |
| 2026-09-15 | $45,63 | -0,24 % | $45,79 | $45,98 | $45,24 | 216,50K |
| 2026-09-14 | $45,74 | -0,17 % | $45,90 | $45,90 | $44,93 | 231,50K |
| 2026-09-11 | $45,82 | +0,61 % | $45,60 | $46,05 | $45,46 | 173,00K |
| 2026-09-10 | $45,54 | +1,16 % | $45,25 | $45,57 | $44,78 | 244,50K |
| 2026-09-09 | $45,02 | +0,69 % | $44,71 | $45,12 | $44,28 | 277,70K |
| 2026-09-08 | $44,71 | -3,64 % | $46,15 | $46,19 | $44,67 | 394,10K |
| 2026-09-04 | $46,40 | +1,44 % | $46,22 | $46,50 | $46,07 | 207,00K |
| 2026-09-03 | $45,74 | +1,35 % | $45,47 | $46,00 | $45,20 | 319,80K |
| 2026-09-02 | $45,13 | +1,46 % | $44,59 | $45,23 | $44,51 | 209,50K |
| 2026-09-01 | $44,48 | -0,16 % | $44,57 | $45,05 | $44,27 | 252,40K |
| 2026-08-31 | $44,55 | +0,07 % | $44,50 | $44,99 | $44,10 | 282,90K |
| 2026-08-28 | $44,52 | -1,04 % | $44,57 | $45,30 | $44,30 | 241,40K |
| 2026-08-27 | $44,99 | +1,79 % | $44,30 | $45,43 | $44,29 | 387,40K |
| 2026-08-26 | $44,20 | -2,43 % | $44,93 | $45,12 | $44,05 | 394,30K |
| 2026-08-25 | $45,30 | +1,48 % | $44,57 | $45,45 | $44,00 | 289,20K |
| 2026-08-24 | $44,64 | +1,85 % | $44,06 | $44,80 | $43,63 | 334,60K |
| 2026-08-21 | $43,83 | +1,04 % | $43,07 | $44,47 | $43,07 | 339,40K |
| 2026-08-20 | $43,38 | -0,23 % | $43,50 | $44,00 | $43,25 | 297,10K |
| 2026-08-19 | $43,48 | +0,60 % | $43,49 | $43,66 | $43,00 | 240,30K |
| 2026-08-18 | $43,22 | -0,37 % | $43,45 | $43,59 | $42,89 | 300,70K |
| 2026-08-17 | $43,38 | +2,87 % | $42,50 | $43,48 | $42,42 | 343,90K |
| 2026-08-14 | $42,17 | +1,66 % | $41,81 | $42,38 | $41,67 | 317,00K |
| 2026-08-13 | $41,48 | +0,58 % | $41,58 | $42,48 | $41,47 | 638,30K |
| 2026-08-12 | $41,24 | +1,13 % | $40,96 | $41,52 | $40,64 | 331,20K |
| 2026-08-11 | $40,78 | -2,63 % | $41,75 | $41,90 | $40,12 | 696,70K |
| 2026-08-10 | $41,88 | -1,32 % | $43,27 | $43,27 | $41,71 | 386,50K |
| 2026-08-07 | $42,44 | -0,84 % | $42,80 | $43,30 | $41,70 | 502,80K |
| 2026-08-06 | $42,80 | +0,26 % | $43,03 | $43,44 | $42,14 | 629,40K |
| 2026-08-05 | $42,69 | -1,75 % | $43,28 | $43,53 | $41,98 | 410,20K |
| 2026-08-04 | $43,45 | -1,34 % | $43,99 | $44,17 | $43,21 | 416,10K |
| 2026-08-03 | $44,04 | -0,68 % | $44,22 | $44,28 | $43,46 | 283,30K |
| 2026-07-31 | $44,34 | -0,29 % | $44,54 | $44,69 | $43,72 | 241,60K |
| 2026-07-30 | $44,47 | +2,61 % | $43,80 | $44,58 | $43,19 | 263,20K |
| 2026-07-29 | $43,34 | -0,60 % | $43,50 | $43,92 | $43,05 | 205,60K |
| 2026-07-28 | $43,60 | +1,07 % | $43,19 | $43,60 | $42,73 | 294,70K |
| 2026-07-27 | $43,14 | -1,08 % | $43,18 | $43,89 | $42,92 | 293,20K |
| 2026-07-24 | $43,61 | +1,37 % | $43,02 | $43,89 | $43,02 | 332,00K |
| 2026-07-23 | $43,02 | +2,28 % | $41,89 | $43,12 | $41,89 | 293,70K |
| 2026-07-22 | $42,06 | +0,02 % | $42,30 | $42,50 | $41,94 | 266,90K |
| 2026-07-21 | $42,05 | +2,31 % | $41,39 | $42,29 | $41,00 | 300,20K |
| 2026-07-20 | $41,10 | +2,34 % | $40,56 | $41,45 | $40,48 | 256,50K |
| 2026-07-17 | $40,16 | -3,53 % | $41,38 | $41,38 | $40,16 | 368,90K |
| 2026-07-16 | $41,63 | +1,19 % | $41,14 | $42,01 | $41,14 | 313,80K |
| 2026-07-15 | $41,14 | -0,24 % | $41,42 | $41,45 | $40,69 | 240,00K |
| 2026-07-14 | $41,24 | +1,05 % | $41,00 | $41,64 | $40,90 | 307,40K |
| 2026-07-13 | $40,81 | +1,87 % | $40,42 | $40,95 | $40,42 | 228,90K |
| 2026-07-10 | $40,06 | +1,57 % | $39,53 | $40,30 | $39,53 | 243,30K |
| 2026-07-09 | $39,44 | -1,00 % | $39,81 | $39,82 | $38,66 | 441,10K |
| 2026-07-08 | $39,84 | +2,26 % | $39,32 | $39,86 | $39,00 | 251,90K |
| 2026-07-07 | $38,96 | -0,08 % | $39,17 | $39,44 | $38,89 | 181,90K |
| 2026-07-06 | $38,99 | +2,31 % | $38,21 | $39,43 | $38,00 | 268,10K |
| 2026-07-02 | $38,11 | +0,87 % | $38,34 | $38,93 | $38,06 | 201,40K |
| 2026-07-01 | $37,78 | +0,48 % | $37,60 | $38,40 | $37,53 | 201,10K |
| 2026-06-30 | $37,60 | -0,37 % | $37,74 | $38,00 | $37,15 | 300,60K |
| 2026-06-29 | $37,74 | -0,13 % | $37,83 | $37,89 | $37,36 | 249,50K |
| 2026-06-26 | $37,79 | -0,79 % | $37,94 | $37,94 | $37,09 | 312,40K |
| 2026-06-25 | $38,09 | -1,55 % | $38,63 | $39,00 | $37,88 | 235,90K |
| 2026-06-24 | $38,69 | -0,90 % | $38,83 | $39,10 | $38,39 | 283,80K |
| 2026-06-23 | $39,04 | +1,88 % | $38,19 | $39,42 | $38,07 | 285,60K |
| 2026-06-22 | $38,32 | +1,13 % | $37,88 | $38,88 | $37,84 | 403,40K |
| 2026-06-18 | $37,89 | -0,24 % | $37,90 | $38,23 | $37,34 | 369,50K |
| 2026-06-17 | $37,98 | -2,06 % | $38,96 | $39,18 | $37,80 | 252,00K |
| 2026-06-16 | $38,78 | -1,42 % | $39,37 | $39,51 | $38,54 | 299,70K |
| 2026-06-15 | $39,34 | -1,82 % | $40,07 | $40,47 | $39,21 | 346,20K |
| 2026-06-12 | $40,07 | +3,59 % | $38,82 | $40,07 | $38,78 | 256,30K |
| 2026-06-11 | $38,68 | +1,44 % | $38,34 | $38,92 | $38,34 | 174,00K |
| 2026-06-10 | $38,13 | -1,12 % | $38,39 | $39,07 | $38,07 | 261,40K |
| 2026-06-09 | $38,56 | +1,90 % | $38,21 | $38,62 | $37,98 | 267,20K |
| 2026-06-08 | $37,84 | -0,76 % | $38,48 | $38,48 | $37,55 | 303,70K |
| 2026-06-05 | $38,13 | +0,55 % | $37,14 | $38,62 | $37,14 | 336,90K |
| 2026-06-04 | $37,92 | +1,04 % | $37,51 | $38,25 | $37,51 | 296,70K |
| 2026-06-03 | $37,53 | -0,11 % | $37,28 | $38,08 | $37,23 | 378,70K |
| 2026-06-02 | $37,57 | -0,95 % | $37,98 | $38,19 | $37,51 | 328,40K |
| 2026-06-01 | $37,93 | +4,12 % | $36,45 | $38,06 | $36,30 | 451,60K |
| 2026-05-29 | $36,43 | -0,08 % | $36,46 | $36,69 | $36,15 | 350,80K |
| 2026-05-28 | $36,46 | -0,76 % | $36,79 | $38,32 | $36,27 | 575,80K |
| 2026-05-27 | $36,74 | -2,13 % | $37,36 | $37,60 | $36,44 | 579,70K |
| 2026-05-26 | $37,54 | -1,26 % | $38,01 | $38,74 | $37,24 | 599,30K |