ストックスクリーナーアプリを入手
8.09
0.12%
0.010
アフターアワーズ：
8.09
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.14 | $8.08 | $0.0587 | 2,249.0 | +0.12% |
| 2024-11-15 | $8.13 | $8.08 | $0.0456 | 3,330.0 | -0.62% |
| 2024-11-14 | $8.16 | $8.12 | $0.045 | 5,078.0 | -0.12% |
| 2024-11-13 | $8.16 | $8.13 | $0.026 | 6,777.0 | -0.12% |
| 2024-11-12 | $8.21 | $8.15 | $0.0599 | 1,757.0 | -0.37% |
| 2024-11-11 | $8.19 | $8.15 | $0.04 | 8,260.0 | -0.12% |
| 2024-11-08 | $8.26 | $8.19 | $0.07 | 8,695.0 | -0.55% |
| 2024-11-07 | $8.29 | $8.23 | $0.055 | 6,697.0 | -0.15% |
| 2024-11-06 | $8.28 | $8.16 | $0.12 | 30,835.0 | +1.20% |
| 2024-11-05 | $8.16 | $8.12 | $0.0441 | 5,191.0 | -0.06% |
| 2024-11-04 | $8.18 | $8.11 | $0.0699 | 28,778.0 | +0.22% |
| 2024-11-01 | $8.14 | $8.11 | $0.03 | 2,273.0 | +0.58% |
| 2024-10-31 | $8.17 | $8.09 | $0.08 | 5,283.0 | -0.98% |
| 2024-10-30 | $8.18 | $8.16 | $0.0189 | 1,792.0 | -0.09% |
| 2024-10-29 | $8.18 | $8.17 | $0.0116 | 1,430.0 | +0.46% |
| 2024-10-28 | $8.14 | $8.12 | $0.0247 | 16,317.0 | -0.37% |
| 2024-10-25 | $8.17 | $8.15 | $0.02 | 3,091.0 | +0.25% |
| 2024-10-24 | $8.16 | $8.14 | $0.0154 | 5,114.0 | +0.37% |
| 2024-10-23 | $8.17 | $8.11 | $0.0557 | 10,242.0 | +0.00% |
| 2024-10-22 | $8.14 | $8.10 | $0.04 | 9,125.0 | -0.37% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.29 | $8.08 | $0.21 | 112,169.0 | -0.00% |
| 2024-10 | $8.19 | $8.09 | $0.10 | 111,814.0 | -0.73% |
| 2024-09 | $8.20 | $7.90 | $0.30 | 152,038.0 | +0.83% |
| 2024-08 | $8.13 | $7.91 | $0.22 | 183,856.0 | +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 | 220,787.0 | -0.28% |
| 2024-01 | $8.04 | $7.82 | $0.22 | 244,746.0 | -2.16% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $8.13 | $7.85 | $0.28 | 359,129.0 | +2.29% |
| 2023-11 | $7.91 | $7.65 | $0.26 | 198,723.0 | +1.29% |
| 2023-10 | $7.78 | $7.67 | $0.1065 | 156,643.0 | +0.13% |
| 2023-09 | $7.95 | $7.70 | $0.2525 | 250,720.0 | -2.08% |
| 2023-08 | $8.01 | $7.82 | $0.19 | 330,116.0 | -0.06% |
| 2023-07 | $7.98 | $7.82 | $0.1607 | 339,043.0 | +0.96% |
| 2023-06 | $7.95 | $7.76 | $0.1906 | 198,528.0 | -0.02% |
| 2023-05 | $7.92 | $7.71 | $0.21 | 257,784.0 | +0.47% |
| 2023-04 | $7.90 | $7.70 | $0.20 | 462,572.0 | -0.45% |
| 2023-03 | $8.05 | $7.66 | $0.39 | 556,483.0 | -1.07% |
| 2023-02 | $8.20 | $7.91 | $0.2899 | 495,868.0 | -1.98% |
| 2023-01 | $8.22 | $7.83 | $0.385 | 526,504.0 | +3.19% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $8.05 | $7.75 | $0.305 | 706,267.0 | -1.38% |
| 2022-11 | $8.06 | $7.75 | $0.31 | 523,558.0 | -0.62% |
| 2022-10 | $8.06 | $7.77 | $0.29 | 770,403.0 | +1.01% |
| 2022-09 | $8.36 | $7.80 | $0.56 | 334,006.0 | -2.34% |
| 2022-08 | $8.47 | $8.10 | $0.37 | 306,043.0 | -2.35% |
| 2022-07 | $8.39 | $8.10 | $0.29 | 162,596.0 | +1.16% |
| 2022-06 | $8.92 | $7.92 | $1.00 | 377,760.0 | -1.08% |
| 2022-05 | $8.46 | $8.03 | $0.4286 | 348,519.0 | -0.96% |
| 2022-04 | $8.69 | $8.34 | $0.3486 | 188,739.0 | -2.56% |
| 2022-03 | $8.83 | $8.40 | $0.43 | 211,289.0 | +1.53% |
| 2022-02 | $8.87 | $8.33 | $0.538 | 374,489.0 | -3.86% |
| 2022-01 | $9.01 | $8.36 | $0.65 | 237,640.0 | -1.34% |
0.60%
0.14%
大文字化:
|
ボリューム (24 時間):