ストックスクリーナーアプリを入手
8.4499
0.30%
0.0249
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $8.45 | $8.44 | $0.010 | 4,708.0 | +0.30% |
| 2025-08-25 | $8.50 | $8.43 | $0.075 | 10,845.0 | -0.24% |
| 2025-08-22 | $8.46 | $8.42 | $0.04 | 11,354.0 | +0.30% |
| 2025-08-21 | $8.50 | $8.40 | $0.10 | 21,060.0 | -0.36% |
| 2025-08-20 | $8.45 | $8.38 | $0.07 | 20,347.0 | +1.02% |
| 2025-08-19 | $8.40 | $8.35 | $0.0495 | 4,977.0 | -0.32% |
| 2025-08-18 | $8.40 | $8.36 | $0.04 | 7,772.0 | +0.26% |
| 2025-08-15 | $8.39 | $8.34 | $0.0454 | 8,233.0 | +0.48% |
| 2025-08-14 | $8.40 | $8.32 | $0.0772 | 13,483.0 | -0.30% |
| 2025-08-13 | $8.40 | $8.32 | $0.0773 | 8,541.0 | +0.54% |
| 2025-08-12 | $8.34 | $8.24 | $0.10 | 34,664.0 | -0.71% |
| 2025-08-11 | $8.38 | $8.34 | $0.04 | 5,784.0 | +0.11% |
| 2025-08-08 | $8.39 | $8.34 | $0.05 | 1,067.0 | +0.12% |
| 2025-08-07 | $8.39 | $8.34 | $0.05 | 5,460.0 | +0.60% |
| 2025-08-06 | $8.40 | $8.28 | $0.1247 | 15,505.0 | -0.48% |
| 2025-08-05 | $8.35 | $8.32 | $0.03 | 4,923.0 | +0.54% |
| 2025-08-04 | $8.34 | $8.26 | $0.0768 | 16,805.0 | +1.04% |
| 2025-08-01 | $8.27 | $8.21 | $0.06 | 17,473.0 | -1.32% |
| 2025-07-31 | $8.40 | $8.31 | $0.0894 | 10,524.0 | +0.00% |
| 2025-07-30 | $8.40 | $8.32 | $0.08 | 19,119.0 | -0.78% |
| 2025-07-29 | $8.45 | $8.36 | $0.09 | 13,780.0 | -0.53% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.50 | $8.21 | $0.29 | 217,709.0 | +1.56% |
| 2025-07 | $8.45 | $8.15 | $0.30 | 220,605.0 | -0.28% |
| 2025-06 | $8.38 | $8.16 | $0.22 | 215,452.0 | -0.44% |
| 2025-05 | $8.44 | $8.01 | $0.43 | 172,534.0 | +3.84% |
| 2025-04 | $8.32 | $7.71 | $0.6099 | 187,895.0 | -2.00% |
| 2025-03 | $8.40 | $8.22 | $0.18 | 161,235.0 | -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 | 111,814.0 | -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% |
0.37%
大文字化:
|
ボリューム (24 時間):