XNYS
Datos históricos de Global Ship Lease, Inc.
Global Ship Lease, Inc. · GSL
$44.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:51 UTC
- Variación en el periodo
- +62.64%
- Máximo
- US$46.57
- 17 de septiembre de 2026
- Mínimo
- US$27.28
- 14 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.30 | 45.51 | 44.54 | 44.58 | −1.98% | 157,897.692 |
| 8 oct 2026 | 45.21 | 45.58 | 44.74 | 45.48 | +1.70% | 328,651.361 |
| 7 oct 2026 | 45.25 | 45.62 | 44.66 | 44.72 | −1.71% | 334,601.481 |
| 6 oct 2026 | 45.50 | 45.55 | 44.89 | 45.50 | −0.78% | 294,941.105 |
| 5 oct 2026 | 45.91 | 46.12 | 44.50 | 45.86 | +0.15% | 379,705.092 |
| 2 oct 2026 | 45.36 | 45.88 | 45.06 | 45.79 | +0.77% | 329,910.372 |
| 1 oct 2026 | 43.89 | 45.54 | 43.75 | 45.44 | +2.95% | 242,835.455 |
| 30 sep 2026 | 44.61 | 45.03 | 44.04 | 44.14 | +0.25% | 300,189.154 |
| 29 sep 2026 | 43.79 | 44.33 | 43.25 | 44.03 | +0.69% | 290,893.183 |
| 28 sep 2026 | 44.70 | 44.70 | 43.61 | 43.73 | −1.35% | 387,785.748 |
| 25 sep 2026 | 44.23 | 44.36 | 43.40 | 44.33 | +0.50% | 296,647.976 |
| 24 sep 2026 | 44.29 | 45.00 | 44.06 | 44.11 | −0.97% | 384,537.349 |
| 23 sep 2026 | 44.80 | 44.89 | 44.11 | 44.54 | −0.67% | 356,728.056 |
| 22 sep 2026 | 45.02 | 45.69 | 44.39 | 44.84 | −1.65% | 492,214.534 |
| 21 sep 2026 | 45.50 | 46.34 | 45.02 | 45.59 | −0.55% | 270,970.52 |
| 18 sep 2026 | 46.09 | 46.16 | 45.70 | 45.84 | −0.63% | 303,654.818 |
| 17 sep 2026 | 45.94 | 46.57 | 45.19 | 46.13 | +1.61% | 293,114.93 |
| 16 sep 2026 | 45.50 | 45.89 | 45.17 | 45.40 | −0.50% | 209,516.352 |
| 15 sep 2026 | 45.79 | 45.98 | 45.24 | 45.63 | −0.24% | 216,518.381 |
| 14 sep 2026 | 45.90 | 45.90 | 44.93 | 45.74 | −0.17% | 231,535.172 |
| 11 sep 2026 | 45.60 | 46.05 | 45.46 | 45.82 | +0.61% | 173,051.579 |
| 10 sep 2026 | 45.25 | 45.57 | 44.78 | 45.54 | +1.16% | 244,466.093 |
| 9 sep 2026 | 44.71 | 45.12 | 44.28 | 45.02 | +0.69% | 277,677.072 |
| 8 sep 2026 | 46.15 | 46.19 | 44.67 | 44.71 | −3.64% | 394,186.822 |
| 4 sep 2026 | 46.22 | 46.50 | 46.07 | 46.40 | +1.44% | 206,997.436 |
| 3 sep 2026 | 45.47 | 46.00 | 45.20 | 45.74 | +1.35% | 320,046.093 |
| 2 sep 2026 | 44.59 | 45.23 | 44.51 | 45.13 | +1.46% | 209,585.921 |
| 1 sep 2026 | 44.57 | 45.05 | 44.27 | 44.48 | −0.16% | 252,410.768 |
| 31 ago 2026 | 44.50 | 44.99 | 44.10 | 44.55 | +0.07% | 282,928.347 |
| 28 ago 2026 | 44.57 | 45.30 | 44.30 | 44.52 | −1.04% | 241,355.394 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.