La bourse ferme dans 8 h 27 min

Global Ship Lease, Inc. (GSL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,19+0,01 (+0,04 %)
À la clôture : 04:00PM EDT
24,65 +0,46 (+1,90 %)
Échanges après Bourse : 07:37PM EDT
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202424,1924,4024,1524,1924,19456 900
10 mai 202423,9824,4223,8424,1824,18767 100
09 mai 202423,6423,9523,6423,8923,89485 000
08 mai 202423,3323,7023,3023,6423,64667 700
07 mai 202423,3623,4523,2823,3323,33302 500
06 mai 202423,2223,6023,1623,3623,36390 700
03 mai 202423,2123,2923,0023,1423,14512 600
02 mai 202423,0023,2622,8823,1623,16929 000
01 mai 202422,6222,9622,3322,8522,85685 300
30 avr. 202422,8622,9322,5122,7622,76377 000
29 avr. 202422,7923,0622,6622,9922,99422 200
26 avr. 202422,5322,9722,5222,8122,811 187 100
25 avr. 202422,2522,5422,0622,4722,47688 200
24 avr. 202422,4522,6522,3322,3922,39605 800
23 avr. 202421,9622,6021,9522,3222,32902 200
22 avr. 202421,3221,9521,2821,9121,911 070 900
19 avr. 202421,1221,4121,1221,3421,34278 500
18 avr. 202421,3021,4421,1321,2021,20746 200
17 avr. 202421,5521,6921,2221,2321,23707 900
16 avr. 202421,2821,4821,0921,4621,46775 300
15 avr. 202421,2521,6221,2521,3921,39786 600
12 avr. 202421,6021,6021,0621,1121,11882 300
11 avr. 202421,7021,9021,5521,6421,64727 600
10 avr. 202421,0321,6620,9321,6121,61807 700
09 avr. 202421,5021,5520,9721,2421,24792 100
08 avr. 202421,2821,7021,1621,5821,58923 700
05 avr. 202421,1221,2720,9121,2721,27696 900
04 avr. 202421,2121,3520,9721,0621,06755 100
03 avr. 202420,3521,1520,3521,1321,13848 700
02 avr. 202420,3020,3420,1120,2320,23681 100
01 avr. 202420,3020,4620,2520,3620,36686 100
28 mars 202420,1920,3720,1320,3020,30728 800
27 mars 202420,0520,2019,9220,2020,20628 100
26 mars 202419,8820,0719,7620,0520,05682 200
25 mars 202419,7719,9219,7319,8119,81638 500
22 mars 202419,9720,0019,7619,7719,77503 000
21 mars 202419,6820,1019,6820,0220,02724 700
20 mars 202419,4119,8219,2219,6819,68919 700
19 mars 202419,6019,6519,4119,5219,52715 400
18 mars 202419,9019,9019,4319,6019,60854 800
15 mars 202419,8520,0519,7419,9519,95884 100
14 mars 202420,1820,2019,7819,8519,85657 200
13 mars 202420,1520,3820,1220,2420,24695 500
12 mars 202419,8420,1819,8420,1220,12616 300
11 mars 202419,8119,9819,7019,8419,84282 500
08 mars 202419,7119,9219,7119,9019,90723 100
07 mars 202419,8720,0419,6119,6119,61850 900
06 mars 202419,3219,8319,3119,8219,821 204 800
05 mars 202418,9019,2718,7818,9618,961 474 400
04 mars 202421,0021,0418,7518,8118,812 723 900
01 mars 202420,5020,7620,4120,6020,60829 700
29 févr. 202420,3020,4920,2220,3520,35563 700
28 févr. 202420,4520,6320,1420,2320,23675 900
27 févr. 202420,2020,5220,1920,4120,41535 000
26 févr. 202420,0120,2219,7620,1920,19661 200
23 févr. 202419,9020,0819,7720,0320,03288 000
22 févr. 202420,0020,0819,8319,9619,96442 100
21 févr. 202420,0020,2219,8320,0420,04644 300
21 févr. 20240.375 Dividende
20 févr. 202420,3220,4020,1120,2819,91671 400
16 févr. 202420,3120,4720,1820,3619,98517 800
15 févr. 202420,4520,5220,1920,2519,88567 900
14 févr. 202420,5520,5820,1620,4020,02647 600
13 févr. 202420,7520,8520,3820,4720,09604 600
12 févr. 202420,6120,9820,5520,8820,49619 900
09 févr. 202420,3720,6520,3020,5320,15614 100
08 févr. 202420,5020,5520,2520,2919,91691 900
07 févr. 202420,3620,7620,3020,7420,36726 800
06 févr. 202420,4720,7020,3520,3619,98481 700
05 févr. 202420,5820,5820,1820,3820,00518 900
02 févr. 202421,0721,0720,5420,5720,19429 400
01 févr. 202421,5521,7720,3621,0520,66735 400
31 janv. 202421,6021,7721,4121,4221,02312 000
30 janv. 202421,2421,7221,1121,7121,31310 600
29 janv. 202421,5121,6021,1421,2820,89493 400
26 janv. 202421,5021,6021,1821,5521,15329 000
25 janv. 202421,7021,7521,1021,5021,10455 600
24 janv. 202420,9721,9420,8021,6021,20858 900
23 janv. 202421,0621,1820,7120,7620,38379 600
22 janv. 202421,1521,1820,9521,0620,67399 000
19 janv. 202420,6621,1420,4821,1220,73539 900
18 janv. 202420,6420,7320,4120,6620,28356 100
17 janv. 202420,3020,5620,1920,4720,09264 800
16 janv. 202420,5020,6920,3620,4620,08419 900
12 janv. 202420,8821,1120,3820,4120,03468 600
11 janv. 202420,4520,6020,2820,5220,14438 200
10 janv. 202420,8020,8020,4720,5120,13352 500
09 janv. 202420,4120,7820,0920,7320,35583 700
08 janv. 202420,8421,0020,2520,6520,27639 700
05 janv. 202420,6921,1920,6021,0520,66663 900
04 janv. 202420,4220,8120,3820,8020,42603 200
03 janv. 202419,7520,4919,7020,2619,89542 300
02 janv. 202419,8720,1919,7919,8119,44477 500
29 déc. 202319,9419,9919,7019,8219,45327 300
28 déc. 202320,0020,1419,9519,9619,59255 000
27 déc. 202320,0020,2119,9720,0619,69286 500
26 déc. 202320,0020,1919,6120,0119,64449 100
22 déc. 202319,9820,2919,9320,0619,69508 900
21 déc. 202319,4019,9019,3519,8719,50441 200
20 déc. 202319,4819,9719,1619,1818,83710 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...