Mercados españoles abiertos en 4 hrs 19 min

Global Ship Lease, Inc. (GSL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,89+0,25 (+1,06%)
Al cierre: 04:00PM EDT
23,89 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202423,6423,9523,6423,8923,89485.000
08 may 202423,3323,7023,3023,6423,64667.700
07 may 202423,3623,4523,2823,3323,33302.500
06 may 202423,2223,6023,1623,3623,36390.700
03 may 202423,2123,2923,0023,1423,14512.600
02 may 202423,0023,2622,8823,1623,16929.000
01 may 202422,6222,9622,3322,8522,85685.300
30 abr 202422,8622,9322,5122,7622,76377.000
29 abr 202422,7923,0622,6622,9922,99422.200
26 abr 202422,5322,9722,5222,8122,811.187.100
25 abr 202422,2522,5422,0622,4722,47688.200
24 abr 202422,4522,6522,3322,3922,39605.800
23 abr 202421,9622,6021,9522,3222,32902.200
22 abr 202421,3221,9521,2821,9121,911.070.900
19 abr 202421,1221,4121,1221,3421,34278.500
18 abr 202421,3021,4421,1321,2021,20746.200
17 abr 202421,5521,6921,2221,2321,23707.900
16 abr 202421,2821,4821,0921,4621,46775.300
15 abr 202421,2521,6221,2521,3921,39786.600
12 abr 202421,6021,6021,0621,1121,11882.300
11 abr 202421,7021,9021,5521,6421,64727.600
10 abr 202421,0321,6620,9321,6121,61807.700
09 abr 202421,5021,5520,9721,2421,24792.100
08 abr 202421,2821,7021,1621,5821,58923.700
05 abr 202421,1221,2720,9121,2721,27696.900
04 abr 202421,2121,3520,9721,0621,06755.100
03 abr 202420,3521,1520,3521,1321,13848.700
02 abr 202420,3020,3420,1120,2320,23681.100
01 abr 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 ene 202421,6021,7721,4121,4221,02312.000
30 ene 202421,2421,7221,1121,7121,31310.600
29 ene 202421,5121,6021,1421,2820,89493.400
26 ene 202421,5021,6021,1821,5521,15329.000
25 ene 202421,7021,7521,1021,5021,10455.600
24 ene 202420,9721,9420,8021,6021,20858.900
23 ene 202421,0621,1820,7120,7620,38379.600
22 ene 202421,1521,1820,9521,0620,67399.000
19 ene 202420,6621,1420,4821,1220,73539.900
18 ene 202420,6420,7320,4120,6620,28356.100
17 ene 202420,3020,5620,1920,4720,09264.800
16 ene 202420,5020,6920,3620,4620,08419.900
12 ene 202420,8821,1120,3820,4120,03468.600
11 ene 202420,4520,6020,2820,5220,14438.200
10 ene 202420,8020,8020,4720,5120,13352.500
09 ene 202420,4120,7820,0920,7320,35583.700
08 ene 202420,8421,0020,2520,6520,27639.700
05 ene 202420,6921,1920,6021,0520,66663.900
04 ene 202420,4220,8120,3820,8020,42603.200
03 ene 202419,7520,4919,7020,2619,89542.300
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...