Global Ship Lease, Inc. Class A GSL
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$45,44+1,30 (+%2,95)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |