Italia markets open in 7 hours 31 minutes

Global Ship Lease, Inc. (GSL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,14-0,02 (-0,09%)
Alla chiusura: 04:00PM EDT
23,15 +0,01 (+0,04%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,2123,2823,0023,1423,14512.620
02 mag 202423,0023,2622,8823,1623,16929.000
01 mag 202422,6222,9622,3322,8522,85685.300
30 apr 202422,8622,9322,5122,7622,76377.000
29 apr 202422,7923,0622,6622,9922,99422.200
26 apr 202422,5322,9722,5222,8122,811.187.100
25 apr 202422,2522,5422,0622,4722,47688.200
24 apr 202422,4522,6522,3322,3922,39605.800
23 apr 202421,9622,6021,9522,3222,32902.200
22 apr 202421,3221,9521,2821,9121,911.070.900
19 apr 202421,1221,4121,1221,3421,34278.500
18 apr 202421,3021,4421,1321,2021,20746.200
17 apr 202421,5521,6921,2221,2321,23707.900
16 apr 202421,2821,4821,0921,4621,46775.300
15 apr 202421,2521,6221,2521,3921,39786.600
12 apr 202421,6021,6021,0621,1121,11882.300
11 apr 202421,7021,9021,5521,6421,64727.600
10 apr 202421,0321,6620,9321,6121,61807.700
09 apr 202421,5021,5520,9721,2421,24792.100
08 apr 202421,2821,7021,1621,5821,58923.700
05 apr 202421,1221,2720,9121,2721,27696.900
04 apr 202421,2121,3520,9721,0621,06755.100
03 apr 202420,3521,1520,3521,1321,13848.700
02 apr 202420,3020,3420,1120,2320,23681.100
01 apr 202420,3020,4620,2520,3620,36686.100
28 mar 202420,1920,3720,1320,3020,30728.800
27 mar 202420,0520,2019,9220,2020,20628.100
26 mar 202419,8820,0719,7620,0520,05682.200
25 mar 202419,7719,9219,7319,8119,81638.500
22 mar 202419,9720,0019,7619,7719,77503.000
21 mar 202419,6820,1019,6820,0220,02724.700
20 mar 202419,4119,8219,2219,6819,68919.700
19 mar 202419,6019,6519,4119,5219,52715.400
18 mar 202419,9019,9019,4319,6019,60854.800
15 mar 202419,8520,0519,7419,9519,95884.100
14 mar 202420,1820,2019,7819,8519,85657.200
13 mar 202420,1520,3820,1220,2420,24695.500
12 mar 202419,8420,1819,8420,1220,12616.300
11 mar 202419,8119,9819,7019,8419,84282.500
08 mar 202419,7119,9219,7119,9019,90723.100
07 mar 202419,8720,0419,6119,6119,61850.900
06 mar 202419,3219,8319,3119,8219,821.204.800
05 mar 202418,9019,2718,7818,9618,961.474.400
04 mar 202421,0021,0418,7518,8118,812.723.900
01 mar 202420,5020,7620,4120,6020,60829.700
29 feb 202420,3020,4920,2220,3520,35563.700
28 feb 202420,4520,6320,1420,2320,23675.900
27 feb 202420,2020,5220,1920,4120,41535.000
26 feb 202420,0120,2219,7620,1920,19661.200
23 feb 202419,9020,0819,7720,0320,03288.000
22 feb 202420,0020,0819,8319,9619,96442.100
21 feb 202420,0020,2219,8320,0420,04644.300
21 feb 20240.375 Dividendo
20 feb 202420,3220,4020,1120,2819,91671.400
16 feb 202420,3120,4720,1820,3619,98517.800
15 feb 202420,4520,5220,1920,2519,88567.900
14 feb 202420,5520,5820,1620,4020,02647.600
13 feb 202420,7520,8520,3820,4720,09604.600
12 feb 202420,6120,9820,5520,8820,49619.900
09 feb 202420,3720,6520,3020,5320,15614.100
08 feb 202420,5020,5520,2520,2919,91691.900
07 feb 202420,3620,7620,3020,7420,36726.800
06 feb 202420,4720,7020,3520,3619,98481.700
05 feb 202420,5820,5820,1820,3820,00518.900
02 feb 202421,0721,0720,5420,5720,19429.400
01 feb 202421,5521,7720,3621,0520,66735.400
31 gen 202421,6021,7721,4121,4221,02312.000
30 gen 202421,2421,7221,1121,7121,31310.600
29 gen 202421,5121,6021,1421,2820,89493.400
26 gen 202421,5021,6021,1821,5521,15329.000
25 gen 202421,7021,7521,1021,5021,10455.600
24 gen 202420,9721,9420,8021,6021,20858.900
23 gen 202421,0621,1820,7120,7620,38379.600
22 gen 202421,1521,1820,9521,0620,67399.000
19 gen 202420,6621,1420,4821,1220,73539.900
18 gen 202420,6420,7320,4120,6620,28356.100
17 gen 202420,3020,5620,1920,4720,09264.800
16 gen 202420,5020,6920,3620,4620,08419.900
12 gen 202420,8821,1120,3820,4120,03468.600
11 gen 202420,4520,6020,2820,5220,14438.200
10 gen 202420,8020,8020,4720,5120,13352.500
09 gen 202420,4120,7820,0920,7320,35583.700
08 gen 202420,8421,0020,2520,6520,27639.700
05 gen 202420,6921,1920,6021,0520,66663.900
04 gen 202420,4220,8120,3820,8020,42603.200
03 gen 202419,7520,4919,7020,2619,89542.300
02 gen 202419,8720,1919,7919,8119,44477.500
29 dic 202319,9419,9919,7019,8219,45327.300
28 dic 202320,0020,1419,9519,9619,59255.000
27 dic 202320,0020,2119,9720,0619,69286.500
26 dic 202320,0020,1919,6120,0119,64449.100
22 dic 202319,9820,2919,9320,0619,69508.900
21 dic 202319,4019,9019,3519,8719,50441.200
20 dic 202319,4819,9719,1619,1818,83710.700
19 dic 202319,0019,5819,0019,5319,17540.100
18 dic 202319,3719,7219,0119,0218,67694.200
15 dic 202318,7719,2518,7419,1318,78843.400
14 dic 202318,5118,8618,5118,6618,31442.600
13 dic 202318,0818,3917,6918,3618,02508.100
12 dic 202318,2618,3718,0118,0817,75373.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...