Global Ship Lease Inc New Class A Common Sharesのデータ

Global Ship Lease Inc New Class A Common Sharesの基本情報

名前 Global Ship Lease Inc New Class A Common Shares
ティッカー GSL
国 United Kingdom
上場年 nan
セクター Transportation

Global Ship Lease Inc New Class A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.55 14.41 15.5 14.87 617700.0 14.87
2021-02-12 15.36 13.01 13.27 15.05 2148100.0 15.05
2021-02-11 13.25 12.61 13.1 12.88 233300.0 12.88
2021-02-10 13.53 12.66 13.53 13.04 444400.0 13.04
2021-02-09 13.85 13.29 13.8 13.35 463200.0 13.35
2021-02-08 13.27 12.86 13.01 13.15 340500.0 13.15
2021-02-05 12.98 12.12 12.96 12.8 434200.0 12.8
2021-02-04 12.95 12.11 12.15 12.87 403800.0 12.87
2021-02-03 12.42 12.0 12.2 12.15 426200.0 12.15
2021-02-02 12.75 11.93 12.59 12.08 717500.0 12.08
2021-02-01 12.4 11.81 12.08 12.29 496000.0 12.29
2021-01-29 12.42 11.37 11.65 11.85 660500.0 11.85
2021-01-28 12.43 11.75 12.17 11.75 339400.0 11.75
2021-01-27 12.57 11.3 12.14 11.95 955500.0 11.95
2021-01-26 12.96 12.15 12.96 12.26 791600.0 12.26
2021-01-25 13.47 12.89 13.47 12.91 1008200.0 12.91
2021-01-22 13.5 12.96 13.41 13.1 3086500.0 13.1
2021-01-21 16.09 14.72 15.93 14.9 296400.0 14.9
2021-01-20 16.19 15.5 15.68 15.7 183600.0 15.7
2021-01-19 17.18 15.3 16.86 15.52 392700.0 15.52
2021-01-15 17.69 15.63 17.4 16.54 517600.0 16.54
2021-01-14 17.14 16.3 16.5 17.14 488700.0 17.14
2021-01-13 16.62 16.0 16.02 16.26 444900.0 16.26
2021-01-12 15.92 15.0 15.1 15.62 865600.0 15.62
2021-01-11 14.9 13.27 13.29 14.9 364500.0 14.9
2021-01-08 13.65 13.05 13.05 13.15 238100.0 13.15
2021-01-07 13.04 12.4 12.42 12.98 169900.0 12.98
2021-01-06 12.44 12.1 12.1 12.31 139600.0 12.31
2021-01-05 12.1 11.76 11.84 12.02 101400.0 12.02
2021-01-04 12.1 11.42 12.0 11.75 126600.0 11.75
2020-12-31 11.92 11.75 11.79 11.89 58700.0 11.89
2020-12-30 12.0 11.35 11.35 11.71 108900.0 11.71
2020-12-29 12.08 11.15 12.0 11.35 144400.0 11.35
2020-12-28 12.02 11.53 11.6 12.0 193900.0 12.0
2020-12-24 11.46 11.33 11.45 11.46 62700.0 11.46
2020-12-23 11.4 11.13 11.35 11.35 110500.0 11.35
2020-12-22 11.34 10.85 11.0 11.14 132700.0 11.14
2020-12-21 11.17 10.83 11.15 10.93 102900.0 10.93
2020-12-18 11.19 11.05 11.19 11.15 141700.0 11.15
2020-12-17 11.13 10.8 10.8 11.05 179700.0 11.05
2020-12-16 10.75 10.41 10.68 10.53 49300.0 10.53
2020-12-15 10.79 10.51 10.74 10.62 54900.0 10.62
2020-12-14 10.98 10.55 10.78 10.6 97500.0 10.6
2020-12-11 10.76 10.4 10.49 10.71 77800.0 10.71
2020-12-10 10.49 10.16 10.24 10.48 69300.0 10.48
2020-12-09 10.45 10.21 10.39 10.21 41200.0 10.21
2020-12-08 10.5 10.1 10.5 10.39 83400.0 10.39
2020-12-07 10.6 10.37 10.6 10.5 65100.0 10.5
2020-12-04 10.61 9.85 10.1 10.46 144600.0 10.46
2020-12-03 10.3 9.97 9.97 10.13 62500.0 10.13
2020-12-02 10.2 9.95 10.2 9.97 45600.0 9.97
2020-12-01 10.2 9.6 9.83 10.15 132200.0 10.15
2020-11-30 9.74 9.32 9.45 9.48 135200.0 9.48
2020-11-27 9.5 9.0 9.21 9.45 37600.0 9.45
2020-11-25 9.18 8.78 9.0 9.1 79000.0 9.1
2020-11-24 9.32 8.98 9.21 9.06 56700.0 9.06
2020-11-23 9.25 9.05 9.25 9.15 101100.0 9.15
2020-11-20 9.25 8.5 9.02 9.2 58300.0 9.2
2020-11-19 9.22 8.95 9.21 9.21 43500.0 9.21
2020-11-18 9.48 8.9 9.4 9.21 93500.0 9.21
2020-11-17 9.4 8.54 8.89 9.39 135200.0 9.39
2020-11-16 8.85 8.04 8.12 8.76 55700.0 8.76
2020-11-13 8.08 7.7 7.85 7.77 14900.0 7.77
2020-11-12 8.67 7.7 8.34 7.74 30300.0 7.74
2020-11-11 9.2 8.05 8.8 8.25 347100.0 8.25
2020-11-10 8.96 7.7 7.7 8.8 210100.0 8.8
2020-11-09 7.88 7.11 7.11 7.72 93900.0 7.72
2020-11-06 7.14 6.75 6.9 7.0 16900.0 7.0
2020-11-05 7.16 6.73 6.89 6.87 34900.0 6.87
2020-11-04 7.1 6.78 7.09 6.87 10700.0 6.87
2020-11-03 7.1 6.86 6.86 7.02 18500.0 7.02
2020-11-02 6.94 6.76 6.94 6.78 15800.0 6.78
2020-10-30 6.99 6.33 6.7 6.78 41000.0 6.78
2020-10-29 7.0 6.71 6.9 6.75 16300.0 6.75
2020-10-28 7.37 6.76 7.25 6.81 42000.0 6.81
2020-10-27 7.58 7.01 7.16 7.45 35100.0 7.45
2020-10-26 7.41 7.03 7.4 7.14 31500.0 7.14
2020-10-23 7.62 7.44 7.62 7.48 15800.0 7.48
2020-10-22 7.76 7.41 7.64 7.59 22200.0 7.59
2020-10-21 7.79 7.35 7.6 7.73 35800.0 7.73
2020-10-20 7.82 7.48 7.56 7.7 41800.0 7.7
2020-10-19 7.69 7.49 7.54 7.56 37900.0 7.56
2020-10-16 7.5 7.33 7.5 7.49 22700.0 7.49
2020-10-15 7.51 7.01 7.1 7.48 21200.0 7.48
2020-10-14 7.3 7.1 7.26 7.21 11300.0 7.21
2020-10-13 7.5 6.57 7.43 7.33 111900.0 7.33
2020-10-12 7.82 7.33 7.8 7.38 63900.0 7.38
2020-10-09 7.84 7.58 7.6 7.8 42500.0 7.8
2020-10-08 7.64 7.22 7.25 7.62 59800.0 7.62
2020-10-07 7.3 6.92 6.92 7.22 19100.0 7.22
2020-10-06 7.2 6.84 7.2 6.9 54900.0 6.9
2020-10-05 7.5 7.0 7.0 7.2 59700.0 7.2
2020-10-02 6.98 6.66 6.77 6.95 31500.0 6.95
2020-10-01 6.97 6.62 6.9 6.9 53400.0 6.9
2020-09-30 7.02 6.79 7.02 6.9 61200.0 6.9
2020-09-29 6.96 6.35 6.35 6.9 157500.0 6.9
2020-09-28 6.3 6.07 6.07 6.25 71500.0 6.25
2020-09-25 6.12 5.97 6.01 6.07 69400.0 6.07
2020-09-24 6.05 5.74 5.74 6.01 58100.0 6.01
2020-09-23 6.05 5.54 5.7 5.79 68900.0 5.79
2020-09-22 5.7 5.54 5.7 5.64 20600.0 5.64
2020-09-21 5.98 5.54 5.93 5.66 42900.0 5.66
2020-09-18 6.05 5.51 5.58 5.89 142900.0 5.89
2020-09-17 5.75 5.41 5.59 5.41 57700.0 5.41
2020-09-16 6.0 5.66 5.8 5.72 175800.0 5.72
2020-09-15 5.85 5.67 5.67 5.75 69000.0 5.75
2020-09-14 5.79 5.49 5.49 5.68 121900.0 5.68
2020-09-11 5.59 5.35 5.52 5.43 50500.0 5.43
2020-09-10 5.52 5.34 5.35 5.52 23000.0 5.52
2020-09-09 5.38 5.18 5.38 5.27 12200.0 5.27
2020-09-08 5.45 5.15 5.45 5.29 21800.0 5.29
2020-09-04 5.52 5.2 5.52 5.47 62800.0 5.47
2020-09-03 5.7 5.41 5.68 5.59 38200.0 5.59
2020-09-02 5.75 5.54 5.65 5.75 18100.0 5.75
2020-09-01 5.7 5.59 5.7 5.66 8700.0 5.66
2020-08-31 5.76 5.64 5.76 5.73 26300.0 5.73
2020-08-28 5.77 5.67 5.74 5.75 46700.0 5.75
2020-08-27 5.67 5.47 5.47 5.6 71000.0 5.6
2020-08-26 5.67 5.31 5.65 5.53 62500.0 5.53
2020-08-25 5.71 5.58 5.67 5.59 24700.0 5.59
2020-08-24 5.7 5.53 5.6 5.65 26400.0 5.65
2020-08-21 5.69 5.56 5.66 5.62 8800.0 5.62
2020-08-20 5.66 5.51 5.66 5.65 16600.0 5.65
2020-08-19 5.6 5.48 5.48 5.56 29500.0 5.56
2020-08-18 5.68 5.51 5.68 5.52 18500.0 5.52
2020-08-17 5.69 5.5 5.69 5.61 40500.0 5.61
2020-08-14 5.69 5.1 5.1 5.59 71700.0 5.59
2020-08-13 5.42 5.06 5.17 5.19 61200.0 5.19
2020-08-12 5.23 5.09 5.09 5.2 15400.0 5.2
2020-08-11 5.16 5.06 5.16 5.1 36400.0 5.1
2020-08-10 5.18 4.91 4.93 4.97 66200.0 4.97
2020-08-07 4.88 4.66 4.66 4.77 33500.0 4.77
2020-08-06 4.87 4.69 4.87 4.74 57600.0 4.74
2020-08-05 4.87 4.51 4.63 4.63 55000.0 4.63
2020-08-04 4.61 4.41 4.41 4.53 35400.0 4.53
2020-08-03 4.45 4.32 4.34 4.35 22000.0 4.35
2020-07-31 4.44 4.31 4.42 4.37 18400.0 4.37
2020-07-30 4.47 4.36 4.36 4.41 3600.0 4.41
2020-07-29 4.54 4.36 4.43 4.4 17000.0 4.4
2020-07-28 4.51 4.35 4.44 4.36 9400.0 4.36
2020-07-27 4.41 4.28 4.35 4.41 50600.0 4.41
2020-07-24 4.55 4.45 4.45 4.49 12600.0 4.49
2020-07-23 4.57 4.38 4.39 4.38 38700.0 4.38
2020-07-22 4.39 4.24 4.31 4.34 42000.0 4.34
2020-07-21 4.44 4.27 4.3 4.31 51400.0 4.31
2020-07-20 4.32 4.22 4.32 4.29 43500.0 4.29
2020-07-17 4.45 4.3 4.38 4.3 48400.0 4.3
2020-07-16 4.39 4.22 4.22 4.27 10800.0 4.27
2020-07-15 4.36 4.04 4.04 4.23 28800.0 4.23
2020-07-14 4.15 4.02 4.09 4.11 27500.0 4.11
2020-07-13 4.23 4.1 4.12 4.12 7100.0 4.12
2020-07-10 4.24 4.03 4.07 4.22 46700.0 4.22
2020-07-09 4.25 4.06 4.25 4.15 10400.0 4.15
2020-07-08 4.25 4.04 4.14 4.25 12400.0 4.25
2020-07-07 4.28 4.03 4.22 4.14 39100.0 4.14
2020-07-06 4.37 4.11 4.23 4.18 52400.0 4.18
2020-07-02 4.3 4.18 4.21 4.26 10600.0 4.26
2020-07-01 4.33 4.07 4.25 4.31 21200.0 4.31
2020-06-30 4.35 4.16 4.22 4.24 11500.0 4.24
2020-06-29 4.4 4.18 4.21 4.26 24700.0 4.26
2020-06-26 4.41 4.02 4.41 4.15 47400.0 4.15
2020-06-25 4.51 4.3 4.51 4.36 65800.0 4.36
2020-06-24 4.44 4.25 4.43 4.44 17500.0 4.44
2020-06-23 4.71 4.45 4.54 4.48 49200.0 4.48
2020-06-22 4.53 4.35 4.53 4.4 9500.0 4.4
2020-06-19 4.65 4.44 4.65 4.53 22800.0 4.53
2020-06-18 4.59 4.39 4.39 4.46 12200.0 4.46
2020-06-17 4.57 4.34 4.57 4.48 31400.0 4.48
2020-06-16 4.97 4.53 4.88 4.53 22900.0 4.53
2020-06-15 4.53 4.15 4.34 4.53 36700.0 4.53
2020-06-12 4.79 4.47 4.58 4.62 37400.0 4.62
2020-06-11 4.55 4.26 4.51 4.31 59300.0 4.31
2020-06-10 4.96 4.85 4.96 4.85 23300.0 4.85
2020-06-09 5.05 4.85 5.0 5.01 67200.0 5.01
2020-06-08 5.22 4.5 4.99 5.2 82100.0 5.2
2020-06-05 4.9 4.13 4.52 4.68 208400.0 4.68
2020-06-04 4.57 4.21 4.31 4.44 111000.0 4.44
2020-06-03 4.32 4.13 4.25 4.28 87000.0 4.28
2020-06-02 4.25 4.19 4.19 4.2 6100.0 4.2
2020-06-01 4.4 4.02 4.02 4.19 18000.0 4.19
2020-05-29 4.26 4.11 4.24 4.16 33900.0 4.16
2020-05-28 4.7 4.31 4.69 4.31 64000.0 4.31
2020-05-27 4.69 4.43 4.69 4.59 49400.0 4.59
2020-05-26 4.6 4.38 4.46 4.54 38300.0 4.54
2020-05-22 4.49 4.38 4.4 4.46 21900.0 4.46
2020-05-21 4.66 4.41 4.48 4.41 17900.0 4.41
2020-05-20 4.55 4.2 4.3 4.49 96900.0 4.49
2020-05-19 4.36 4.18 4.23 4.21 18100.0 4.21
2020-05-18 4.35 4.04 4.19 4.34 48200.0 4.34
2020-05-15 4.15 3.71 3.71 4.1 81200.0 4.1
2020-05-14 4.02 3.7 3.95 3.84 81600.0 3.84
2020-05-13 4.54 4.09 4.54 4.09 87400.0 4.09
2020-05-12 4.5 4.18 4.18 4.5 156800.0 4.5
2020-05-11 4.28 4.01 4.28 4.23 41400.0 4.23
2020-05-08 4.32 4.18 4.27 4.24 25600.0 4.24
2020-05-07 4.27 4.12 4.21 4.24 27800.0 4.24
2020-05-06 4.47 4.12 4.47 4.17 19600.0 4.17
2020-05-05 4.48 4.08 4.22 4.34 57600.0 4.34
2020-05-04 4.47 4.2 4.47 4.2 18500.0 4.2
2020-05-01 4.96 4.31 4.96 4.47 30800.0 4.47
2020-04-30 4.86 4.59 4.76 4.83 44300.0 4.83
2020-04-29 5.07 4.71 4.87 4.78 56300.0 4.78
2020-04-28 4.73 4.61 4.73 4.69 35200.0 4.69
2020-04-27 4.72 4.24 4.28 4.71 59300.0 4.71
2020-04-24 4.41 4.08 4.41 4.17 29800.0 4.17
2020-04-23 4.49 4.28 4.35 4.34 34200.0 4.34
2020-04-22 4.38 4.15 4.23 4.32 50800.0 4.32
2020-04-21 4.21 3.86 4.0 4.04 18200.0 4.04
2020-04-20 4.2 4.02 4.17 4.12 24100.0 4.12
2020-04-17 4.2 3.89 4.12 4.17 16100.0 4.17
2020-04-16 4.06 3.77 4.0 3.88 20900.0 3.88
2020-04-15 4.2 3.89 4.05 4.01 27000.0 4.01
2020-04-14 4.34 3.84 3.85 4.32 54800.0 4.32
2020-04-13 3.85 3.63 3.85 3.84 28600.0 3.84
2020-04-09 4.04 3.66 3.92 3.81 22900.0 3.81
2020-04-08 3.77 3.48 3.58 3.75 31600.0 3.75
2020-04-07 3.57 3.38 3.56 3.52 13200.0 3.52
2020-04-06 3.59 3.02 3.02 3.34 18000.0 3.34
2020-04-03 3.45 3.01 3.45 3.01 10500.0 3.01
2020-04-02 3.54 3.17 3.42 3.41 34100.0 3.41
2020-04-01 3.81 3.57 3.75 3.66 23600.0 3.66
2020-03-31 3.85 3.69 3.7 3.7 21900.0 3.7
2020-03-30 4.0 3.7 4.0 3.72 22200.0 3.72
2020-03-27 4.22 3.53 4.18 3.98 29200.0 3.98
2020-03-26 4.24 3.85 3.86 4.24 33100.0 4.24
2020-03-25 3.79 3.35 3.48 3.72 56900.0 3.72
2020-03-24 3.31 2.97 3.17 3.29 116000.0 3.29
2020-03-23 3.11 2.84 3.1 2.89 35400.0 2.89
2020-03-20 3.29 2.74 2.83 3.1 31100.0 3.1
2020-03-19 3.12 2.61 3.07 2.7 65400.0 2.7
2020-03-18 3.33 2.83 3.22 2.97 131000.0 2.97
2020-03-17 3.75 3.4 3.56 3.49 34100.0 3.49
2020-03-16 3.95 3.43 3.95 3.55 126900.0 3.55
2020-03-13 4.29 3.84 4.0 4.29 37700.0 4.29
2020-03-12 4.44 3.77 4.4 3.83 32200.0 3.83
2020-03-11 4.92 4.46 4.92 4.48 83200.0 4.48
2020-03-10 5.26 4.85 5.16 5.04 64700.0 5.04
2020-03-09 4.98 4.6 4.98 4.71 110200.0 4.71
2020-03-06 5.51 5.0 5.36 5.18 73100.0 5.18
2020-03-05 5.81 5.13 5.71 5.19 97100.0 5.19
2020-03-04 6.01 5.52 5.54 5.74 156900.0 5.74
2020-03-03 5.75 5.35 5.35 5.55 45300.0 5.55
2020-03-02 6.24 5.28 6.11 5.3 55100.0 5.3
2020-02-28 6.0 5.59 5.74 5.88 114200.0 5.88
2020-02-27 6.5 5.87 6.5 5.97 144700.0 5.97
2020-02-26 7.0 6.51 6.55 6.54 39800.0 6.54
2020-02-25 7.46 6.53 7.28 6.53 31300.0 6.53
2020-02-24 7.68 7.3 7.68 7.35 28200.0 7.35
2020-02-21 7.96 7.7 7.78 7.79 12900.0 7.79
2020-02-20 7.78 7.58 7.67 7.78 14200.0 7.78
2020-02-19 7.83 7.56 7.64 7.67 19500.0 7.67
2020-02-18 7.8 7.62 7.7 7.69 15900.0 7.69