Scarica l'app Stockscreener
35.32
1.09%
0.381
Dopo l'orario di chiusura:
35.26
-0.0624
-0.18%
Storico Dei Prezzi Delle Azioni Di Gabelli Commercial Aerospace And Defense Fund (GCAD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $35.32 | $35.28 | $0.0424 | 432.0 | +1.09% |
| 2024-11-20 | $34.94 | $34.93 | $0.0114 | 563.0 | -0.01% |
| 2024-11-19 | $34.95 | $34.87 | $0.0758 | 621.0 | +0.86% |
| 2024-11-18 | $34.65 | $34.62 | $0.0219 | 292.0 | +0.08% |
| 2024-11-15 | $34.62 | $34.55 | $0.0678 | 979.0 | -0.80% |
| 2024-11-14 | $35.80 | $34.90 | $0.9028 | 1,015.0 | -2.56% |
| 2024-11-13 | $35.81 | $35.81 | $0.00 | 123.0 | -0.38% |
| 2024-11-12 | $36.35 | $35.95 | $0.3988 | 1,351.0 | -0.46% |
| 2024-11-11 | $36.18 | $35.76 | $0.42 | 3,003.0 | +1.09% |
| 2024-11-08 | $35.82 | $35.52 | $0.30 | 2,146.0 | +1.51% |
| 2024-11-07 | $35.36 | $35.20 | $0.1632 | 1,472.0 | -0.54% |
| 2024-11-06 | $35.39 | $35.12 | $0.2678 | 620.0 | +4.43% |
| 2024-11-05 | $33.89 | $33.72 | $0.1706 | 1,316.0 | +1.49% |
| 2024-11-04 | $33.39 | $33.37 | $0.0182 | 528.0 | +0.39% |
| 2024-11-01 | $33.36 | $33.26 | $0.0993 | 534.0 | +0.64% |
| 2024-10-31 | $33.20 | $33.05 | $0.1498 | 1,065.0 | -1.81% |
| 2024-10-30 | $33.93 | $33.66 | $0.2752 | 1,322.0 | -0.29% |
| 2024-10-29 | $33.78 | $33.73 | $0.05 | 1,413.0 | +0.18% |
| 2024-10-28 | $33.84 | $33.70 | $0.1439 | 566.0 | +0.22% |
| 2024-10-25 | $33.72 | $33.62 | $0.0973 | 777.0 | +0.05% |
| 2024-10-24 | $33.73 | $33.61 | $0.1179 | 428.0 | -1.29% |
| 2024-10-23 | $34.25 | $34.00 | $0.25 | 753.0 | -0.45% |
| 2024-10-22 | $34.29 | $34.20 | $0.0897 | 497.0 | -1.67% |
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gabelli Commercial Aerospace And Defense Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GCAD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gabelli Commercial Aerospace And Defense Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Gabelli Commercial Aerospace And Defense Fund Storia dei prezzi delle azioni (GCAD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $36.35 | $33.26 | $3.09 | 14,995.0 | +6.87% |
| 2024-10 | $35.31 | $33.05 | $2.26 | 20,378.0 | -2.69% |
| 2024-09 | $35.31 | $32.28 | $3.03 | 9,650.0 | -0.75% |
| 2024-08 | $34.22 | $31.47 | $2.75 | 15,178.0 | +0.66% |
| 2024-07 | $34.32 | $31.38 | $2.93 | 21,682.0 | +8.16% |
| 2024-06 | $33.21 | $30.70 | $2.51 | 10,692.0 | -0.89% |
| 2024-05 | $33.35 | $30.33 | $3.02 | 14,928.0 | +5.29% |
| 2024-04 | $30.72 | $29.43 | $1.29 | 32,663.0 | -2.30% |
| 2024-03 | $30.83 | $29.29 | $1.53 | 6,543.0 | +5.05% |
| 2024-02 | $29.40 | $28.05 | $1.35 | 7,130.0 | +3.45% |
| 2024-01 | $28.53 | $27.00 | $1.53 | 10,101.0 | +0.19% |
Gabelli Commercial Aerospace And Defense Fund Storia dei prezzi delle azioni (GCAD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.36 | $27.09 | $2.27 | 9,144.0 | +5.73% |
| 2023-11 | $26.78 | $24.73 | $2.05 | 5,827.0 | +8.43% |
| 2023-10 | $24.84 | $23.64 | $1.20 | 6,715.0 | +2.81% |
| 2023-09 | $25.69 | $23.81 | $1.88 | 10,650.0 | -6.11% |
| 2023-08 | $26.41 | $25.03 | $1.37 | 15,261.0 | -2.89% |
| 2023-07 | $26.39 | $25.56 | $0.8304 | 5,924.0 | +1.86% |
| 2023-06 | $25.87 | $24.06 | $1.81 | 11,811.0 | +8.97% |
| 2023-05 | $24.85 | $22.04 | $2.81 | 1,062.0 | -3.97% |
| 2023-04 | $25.40 | $24.22 | $1.18 | 6,346.0 | -1.22% |
| 2023-03 | $25.02 | $23.85 | $1.17 | 3,738.0 | +0.00% |
1.22%
Capitalizzazione:
|
Volume (24 ore):