Stockscreener 앱 받기
34.53
1.17%
0.2206
시간 외 거래:
34.77
0.2413
+0.70%
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 |
|---|---|---|---|---|---|
| 2025-02-28 | $34.53 | $34.53 | $0.00 | 218.0 | +0.64% |
| 2025-02-27 | $34.54 | $34.31 | $0.2319 | 219.0 | +0.23% |
| 2025-02-26 | $34.30 | $34.23 | $0.0709 | 2,515.0 | +0.17% |
| 2025-02-25 | $34.27 | $34.17 | $0.0984 | 3,328.0 | -0.20% |
| 2025-02-24 | $34.47 | $34.24 | $0.2315 | 1,762.0 | -0.56% |
| 2025-02-21 | $35.05 | $34.43 | $0.6177 | 960.0 | -2.11% |
| 2025-02-20 | $35.17 | $35.02 | $0.1525 | 680.0 | -0.87% |
| 2025-02-19 | $35.70 | $35.25 | $0.45 | 6,185.0 | -0.16% |
| 2025-02-18 | $37.03 | $35.54 | $1.49 | 1,033.0 | +0.75% |
| 2025-02-14 | $35.52 | $35.19 | $0.33 | 1,114.0 | -1.25% |
| 2025-02-13 | $35.96 | $35.72 | $0.2378 | 907.0 | -0.68% |
| 2025-02-12 | $36.12 | $35.97 | $0.1549 | 460.0 | -0.39% |
| 2025-02-11 | $36.14 | $36.10 | $0.04 | 1,594.0 | -0.56% |
| 2025-02-10 | $36.37 | $36.05 | $0.32 | 539.0 | +0.99% |
| 2025-02-07 | $36.30 | $35.92 | $0.38 | 1,537.0 | -0.72% |
| 2025-02-06 | $36.67 | $36.05 | $0.6228 | 4,499.0 | -1.13% |
| 2025-02-05 | $36.65 | $36.41 | $0.24 | 943.0 | +1.89% |
| 2025-02-04 | $35.95 | $35.81 | $0.14 | 1,073.0 | +0.55% |
| 2025-02-03 | $35.75 | $35.75 | $0.00 | 117.0 | +0.42% |
| 2025-01-31 | $36.13 | $35.60 | $0.5295 | 696.0 | -0.32% |
| 2025-01-30 | $35.72 | $35.48 | $0.241 | 615.0 | +1.13% |
| 2025-01-29 | $35.45 | $35.32 | $0.1318 | 495.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $37.03 | $34.17 | $2.86 | 29,901.0 | -3.02% |
| 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% |
1.30%
자본화:
|
볼륨(24시간):