Stockscreener 앱 받기
48.15
0.80%
0.3821
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $48.15 | $47.52 | $0.625 | 2,129.0 | +0.80% |
| 2026-10-13 | $47.77 | $47.67 | $0.0979 | 4,208.0 | -0.56% |
| 2026-10-12 | $48.36 | $48.04 | $0.323 | 3,782.0 | -0.15% |
| 2026-10-09 | $48.25 | $48.01 | $0.24 | 1,499.0 | +0.69% |
| 2026-10-08 | $47.78 | $47.20 | $0.58 | 4,066.0 | +0.31% |
| 2026-10-07 | $48.00 | $47.36 | $0.64 | 5,475.0 | -2.61% |
| 2026-10-06 | $48.99 | $48.44 | $0.55 | 2,535.0 | +0.26% |
| 2026-10-05 | $49.12 | $48.44 | $0.685 | 5,070.0 | -0.37% |
| 2026-10-02 | $49.45 | $48.82 | $0.6299 | 4,570.0 | +0.35% |
| 2026-10-01 | $48.91 | $48.21 | $0.70 | 9,106.0 | +0.58% |
| 2026-09-30 | $48.77 | $48.48 | $0.29 | 2,961.0 | -0.55% |
| 2026-09-29 | $48.78 | $48.45 | $0.33 | 2,414.0 | +0.03% |
| 2026-09-28 | $49.16 | $48.77 | $0.3929 | 4,676.0 | -1.67% |
| 2026-09-25 | $49.80 | $49.37 | $0.4299 | 2,791.0 | +0.26% |
| 2026-09-24 | $49.83 | $49.47 | $0.36 | 1,734.0 | -0.36% |
| 2026-09-23 | $49.80 | $49.49 | $0.31 | 11,649.0 | +0.10% |
| 2026-09-22 | $49.60 | $49.38 | $0.22 | 3,302.0 | -0.84% |
| 2026-09-21 | $50.07 | $49.48 | $0.59 | 3,759.0 | +1.00% |
| 2026-09-18 | $49.74 | $49.18 | $0.56 | 9,915.0 | -0.17% |
| 2026-09-17 | $51.46 | $49.51 | $1.95 | 3,599.0 | -0.57% |
| 2026-09-16 | $50.49 | $49.62 | $0.87 | 2,423.0 | +0.56% |
| 2026-09-15 | $49.93 | $49.56 | $0.3701 | 5,801.0 | -0.66% |
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 연도별 가격 이력
이 심층 분석에서는 Gabelli Commercial Aerospace And Defense Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Commercial Aerospace And Defense Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.45 | $47.20 | $2.25 | 42,440.0 | -0.74% |
| 2026-09 | $52.22 | $48.45 | $3.77 | 93,361.0 | -5.60% |
| 2026-08 | $58.34 | $51.15 | $7.19 | 151,113.0 | -6.53% |
| 2026-07 | $58.21 | $53.42 | $4.79 | 180,546.0 | -1.93% |
| 2026-06 | $59.11 | $52.96 | $6.15 | 209,789.0 | +2.11% |
| 2026-05 | $55.07 | $50.16 | $4.91 | 170,101.0 | +7.44% |
| 2026-04 | $55.31 | $48.73 | $6.58 | 76,403.0 | +2.76% |
| 2026-03 | $56.99 | $47.77 | $9.22 | 150,770.0 | -9.20% |
| 2026-02 | $55.06 | $50.03 | $5.03 | 55,552.0 | +5.48% |
| 2026-01 | $54.00 | $46.62 | $7.38 | 104,304.0 | +11.85% |
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.37 | $44.82 | $3.55 | 27,307.0 | +2.89% |
| 2025-11 | $46.15 | $44.00 | $2.15 | 19,826.0 | -1.21% |
| 2025-10 | $47.86 | $44.19 | $3.67 | 33,120.0 | +1.40% |
| 2025-09 | $46.11 | $42.90 | $3.21 | 29,116.0 | +4.54% |
| 2025-08 | $45.65 | $42.00 | $3.65 | 51,004.0 | +1.87% |
| 2025-07 | $45.43 | $40.99 | $4.44 | 62,473.0 | +2.16% |
| 2025-06 | $43.70 | $39.18 | $4.52 | 41,004.0 | +6.36% |
| 2025-05 | $39.21 | $35.30 | $3.91 | 35,430.0 | +12.11% |
| 2025-04 | $34.97 | $25.00 | $9.97 | 12,380.0 | +2.90% |
| 2025-03 | $35.58 | $33.43 | $2.15 | 14,271.0 | -2.25% |
| 2025-02 | $37.03 | $34.17 | $2.86 | 29,689.0 | -2.35% |
| 2025-01 | $36.46 | $33.80 | $2.66 | 18,785.0 | +4.70% |
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.00 | $33.81 | $2.19 | 14,424.0 | -5.52% |
| 2024-11 | $36.35 | $33.26 | $3.09 | 20,828.0 | +9.04% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):