ストックスクリーナーアプリを入手
8.31
0.00%
0.00
Gdl Fund (GDL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.34 | $8.31 | $0.03 | 26,679.0 | +0.00% |
| 2026-10-15 | $8.34 | $8.31 | $0.03 | 67,714.0 | -0.12% |
| 2026-10-14 | $8.36 | $8.32 | $0.04 | 10,313.0 | -0.48% |
| 2026-10-13 | $8.37 | $8.35 | $0.0185 | 2,673.0 | +0.00% |
| 2026-10-12 | $8.36 | $8.33 | $0.0304 | 6,522.0 | -0.59% |
| 2026-10-09 | $8.42 | $8.33 | $0.089 | 13,030.0 | +0.96% |
| 2026-10-08 | $8.44 | $8.29 | $0.15 | 10,441.0 | +0.24% |
| 2026-10-07 | $8.43 | $8.29 | $0.14 | 5,967.0 | +0.00% |
| 2026-10-06 | $8.36 | $8.29 | $0.065 | 12,088.0 | +0.12% |
| 2026-10-05 | $8.37 | $8.26 | $0.11 | 18,232.0 | -0.30% |
| 2026-10-02 | $8.35 | $8.30 | $0.045 | 9,276.0 | -0.30% |
| 2026-10-01 | $8.39 | $8.34 | $0.05 | 2,884.0 | +0.12% |
| 2026-09-30 | $8.36 | $8.33 | $0.0284 | 28,370.0 | +0.36% |
| 2026-09-29 | $8.43 | $8.30 | $0.1257 | 11,471.0 | -0.36% |
| 2026-09-28 | $8.39 | $8.34 | $0.05 | 17,396.0 | -0.24% |
| 2026-09-25 | $8.39 | $8.35 | $0.045 | 16,277.0 | -0.18% |
| 2026-09-24 | $8.41 | $8.35 | $0.0599 | 11,006.0 | +0.18% |
| 2026-09-23 | $8.41 | $8.36 | $0.05 | 18,317.0 | -0.36% |
| 2026-09-22 | $8.40 | $8.38 | $0.02 | 10,612.0 | +0.24% |
| 2026-09-21 | $8.38 | $8.36 | $0.025 | 14,583.0 | -0.24% |
| 2026-09-18 | $8.40 | $8.38 | $0.0199 | 3,944.0 | +0.00% |
| 2026-09-17 | $8.41 | $8.36 | $0.05 | 11,885.0 | +0.06% |
Gdl Fund (GDL) 株の年ごとの株価履歴
この詳細な分析では、Gdl Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGDL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gdl Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGdl Fund (GDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $8.44 | $8.26 | $0.18 | 185,819.0 | -0.36% |
| 2026-09 | $8.48 | $8.30 | $0.172 | 279,286.0 | -1.00% |
| 2026-08 | $8.47 | $8.01 | $0.4577 | 237,005.0 | +0.53% |
| 2026-07 | $8.50 | $8.33 | $0.17 | 167,555.0 | -1.06% |
| 2026-06 | $8.53 | $8.32 | $0.21 | 244,509.0 | -0.43% |
| 2026-05 | $8.54 | $8.42 | $0.12 | 141,468.0 | +0.67% |
| 2026-04 | $8.49 | $8.27 | $0.22 | 132,280.0 | +1.44% |
| 2026-03 | $8.63 | $8.24 | $0.3899 | 260,384.0 | -2.91% |
| 2026-02 | $8.67 | $8.48 | $0.19 | 179,162.0 | +0.17% |
| 2026-01 | $8.65 | $8.34 | $0.31 | 258,165.0 | +1.13% |
2025年のGdl Fund (GDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.59 | $8.34 | $0.2499 | 225,165.0 | -0.94% |
| 2025-11 | $8.58 | $8.41 | $0.17 | 157,809.0 | +0.47% |
| 2025-10 | $8.60 | $8.37 | $0.23 | 250,787.0 | -0.47% |
| 2025-09 | $8.64 | $8.40 | $0.24 | 355,457.0 | +0.23% |
| 2025-08 | $8.54 | $8.21 | $0.33 | 254,821.0 | +2.52% |
| 2025-07 | $8.45 | $8.15 | $0.30 | 226,430.0 | -0.28% |
| 2025-06 | $8.38 | $8.16 | $0.22 | 215,452.0 | -0.44% |
| 2025-05 | $8.44 | $8.01 | $0.43 | 172,539.0 | +3.84% |
| 2025-04 | $8.32 | $7.71 | $0.6099 | 187,895.0 | -2.00% |
| 2025-03 | $8.40 | $8.22 | $0.18 | 162,688.0 | -1.61% |
| 2025-02 | $8.38 | $8.15 | $0.23 | 514,712.0 | +2.20% |
| 2025-01 | $8.24 | $8.00 | $0.2425 | 314,857.0 | +2.12% |
2024年のGdl Fund (GDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.17 | $7.90 | $0.27 | 326,373.0 | -1.46% |
| 2024-11 | $8.29 | $8.02 | $0.27 | 166,038.0 | +0.55% |
| 2024-10 | $8.19 | $8.09 | $0.10 | 111,864.0 | -0.73% |
| 2024-09 | $8.20 | $7.90 | $0.30 | 151,738.0 | +0.83% |
| 2024-08 | $8.13 | $7.91 | $0.22 | 183,963.0 | +0.66% |
| 2024-07 | $8.04 | $7.81 | $0.23 | 344,677.0 | +2.42% |
| 2024-06 | $7.94 | $7.76 | $0.1801 | 198,483.0 | -0.63% |
| 2024-05 | $7.99 | $7.80 | $0.1901 | 171,633.0 | +1.15% |
| 2024-04 | $7.95 | $7.77 | $0.1807 | 225,244.0 | -2.01% |
| 2024-03 | $8.02 | $7.72 | $0.30 | 198,167.0 | +1.47% |
| 2024-02 | $7.99 | $7.75 | $0.2397 | 220,788.0 | -0.28% |
| 2024-01 | $8.04 | $7.82 | $0.22 | 244,746.0 | -2.16% |
1.16%
0.57%
大文字化:
|
ボリューム (24 時間):