Stockscreener 앱 받기
34.34
0.80%
0.2731
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $34.39 | $34.33 | $0.06 | 714.0 | +0.80% |
| 2024-12-19 | $34.06 | $34.06 | $0.0041 | 604.0 | +0.75% |
| 2024-12-18 | $34.82 | $33.81 | $1.01 | 602.0 | -3.03% |
| 2024-12-17 | $34.87 | $34.79 | $0.0772 | 548.0 | -1.44% |
| 2024-12-16 | $35.38 | $34.80 | $0.58 | 1,711.0 | +1.75% |
| 2024-12-13 | $34.78 | $34.77 | $0.0114 | 981.0 | -0.11% |
| 2024-12-12 | $34.81 | $34.81 | $0.00 | 59.00 | -1.09% |
| 2024-12-11 | $35.26 | $35.17 | $0.09 | 302.0 | +0.41% |
| 2024-12-10 | $35.21 | $35.05 | $0.16 | 895.0 | +0.53% |
| 2024-12-09 | $36.00 | $34.87 | $1.13 | 739.0 | -1.49% |
| 2024-12-06 | $35.39 | $35.38 | $0.0151 | 640.0 | -0.53% |
| 2024-12-05 | $35.73 | $35.57 | $0.16 | 3,570.0 | -1.14% |
| 2024-12-04 | $35.99 | $35.99 | $0.00 | 410.0 | +0.92% |
| 2024-12-03 | $35.76 | $35.67 | $0.0895 | 505.0 | -0.46% |
| 2024-12-02 | $35.83 | $35.83 | $0.0066 | 294.0 | -0.57% |
| 2024-11-29 | $36.10 | $36.04 | $0.0615 | 1,891.0 | +0.84% |
| 2024-11-27 | $35.83 | $35.68 | $0.1499 | 811.0 | -0.73% |
| 2024-11-26 | $36.00 | $36.00 | $0.00 | 27.00 | +0.21% |
| 2024-11-25 | $36.18 | $35.93 | $0.2535 | 2,855.0 | +0.22% |
| 2024-11-22 | $35.85 | $35.80 | $0.0465 | 249.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $36.00 | $33.81 | $2.19 | 13,288.0 | -4.72% |
| 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):