Stockscreener 앱 받기
30.81
6.59%
-2.1733
시간 외 거래:
30.96
0.1499
+0.49%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $31.28 | $30.81 | $0.4699 | 2,111.0 | -6.59% |
| 2025-04-03 | $32.98 | $32.98 | $0.00 | 93.00 | -4.77% |
| 2025-04-02 | $34.75 | $34.58 | $0.1698 | 463.0 | +1.41% |
| 2025-04-01 | $34.23 | $34.11 | $0.115 | 2,374.0 | +0.49% |
| 2025-03-31 | $33.99 | $33.99 | $0.00 | 54.00 | -0.41% |
| 2025-03-28 | $34.13 | $34.13 | $0.00 | 105.0 | -2.14% |
| 2025-03-27 | $34.98 | $34.87 | $0.1082 | 125.0 | -0.80% |
| 2025-03-26 | $35.52 | $35.15 | $0.3706 | 180.0 | -1.19% |
| 2025-03-25 | $35.58 | $35.39 | $0.185 | 156.0 | +0.57% |
| 2025-03-24 | $35.38 | $35.08 | $0.2958 | 820.0 | +2.09% |
| 2025-03-21 | $34.72 | $34.65 | $0.067 | 387.0 | -0.61% |
| 2025-03-20 | $35.01 | $34.87 | $0.1441 | 825.0 | -0.58% |
| 2025-03-19 | $35.22 | $35.07 | $0.1494 | 180.0 | +1.71% |
| 2025-03-18 | $34.49 | $34.48 | $0.01 | 653.0 | -0.21% |
| 2025-03-17 | $34.55 | $34.21 | $0.3443 | 705.0 | +0.74% |
| 2025-03-14 | $34.30 | $34.01 | $0.29 | 1,924.0 | +1.86% |
| 2025-03-13 | $33.72 | $33.59 | $0.1299 | 491.0 | -0.57% |
| 2025-03-12 | $33.87 | $33.87 | $0.00 | 23.00 | +0.31% |
| 2025-03-11 | $33.76 | $33.46 | $0.3014 | 409.0 | +0.48% |
| 2025-03-10 | $33.60 | $33.43 | $0.1709 | 649.0 | -1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $34.75 | $30.81 | $3.94 | 7,152.0 | -9.35% |
| 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% |
Gabelli Commercial Aerospace And Defense Fund 주식 (GCAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.93%
자본화:
|
볼륨(24시간):