Stockscreener 앱 받기
33.39
0.39%
0.1304
시간 외 거래:
33.37
-0.0212
-0.06%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $33.39 | $33.37 | $0.0182 | 528.0 | +0.39% |
| 2024-11-01 | $33.36 | $33.26 | $0.0993 | 534.0 | +0.64% |
| 2024-10-31 | $33.20 | $33.05 | $0.1498 | 1,065.0 | -1.81% |
| 2024-10-30 | $33.93 | $33.66 | $0.2752 | 1,322.0 | -0.29% |
| 2024-10-29 | $33.78 | $33.73 | $0.05 | 1,413.0 | +0.18% |
| 2024-10-28 | $33.84 | $33.70 | $0.1439 | 566.0 | +0.22% |
| 2024-10-25 | $33.72 | $33.62 | $0.0973 | 777.0 | +0.05% |
| 2024-10-24 | $33.73 | $33.61 | $0.1179 | 428.0 | -1.29% |
| 2024-10-23 | $34.25 | $34.00 | $0.25 | 753.0 | -0.45% |
| 2024-10-22 | $34.29 | $34.20 | $0.0897 | 497.0 | -1.67% |
| 2024-10-21 | $34.83 | $34.78 | $0.0495 | 662.0 | +0.33% |
| 2024-10-18 | $34.73 | $34.63 | $0.1047 | 2,863.0 | -0.15% |
| 2024-10-17 | $34.74 | $34.69 | $0.0504 | 457.0 | +0.01% |
| 2024-10-16 | $34.76 | $34.71 | $0.0461 | 421.0 | +1.32% |
| 2024-10-15 | $35.31 | $34.26 | $1.05 | 517.0 | -0.27% |
| 2024-10-14 | $35.31 | $34.28 | $1.03 | 1,155.0 | +0.17% |
| 2024-10-11 | $34.32 | $33.84 | $0.48 | 1,224.0 | +2.10% |
| 2024-10-10 | $33.59 | $33.43 | $0.1627 | 571.0 | -0.99% |
| 2024-10-09 | $33.97 | $33.93 | $0.0413 | 357.0 | -0.14% |
| 2024-10-08 | $35.31 | $33.98 | $1.33 | 492.0 | -0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.39 | $33.26 | $0.1304 | 1,590.0 | +1.03% |
| 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% |
0.26%
0.29%
자본화:
|
볼륨(24시간):