Stockscreener 앱 받기
36.47
1.08%
0.3908
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 |
|---|---|---|---|---|---|
| 2025-05-07 | $36.47 | $36.47 | $0.00 | 118.0 | +1.08% |
| 2025-05-06 | $36.08 | $36.08 | $0.00 | 181.0 | -0.08% |
| 2025-05-05 | $36.11 | $35.96 | $0.1526 | 838.0 | -0.31% |
| 2025-05-02 | $37.21 | $35.46 | $1.75 | 3,156.0 | +2.21% |
| 2025-05-01 | $35.60 | $35.30 | $0.3025 | 826.0 | +1.33% |
| 2025-04-30 | $34.97 | $34.97 | $0.00 | 5.00 | +0.14% |
| 2025-04-29 | $34.93 | $34.93 | $0.00 | 19.00 | +0.88% |
| 2025-04-28 | $34.63 | $34.62 | $0.0091 | 198.0 | +0.54% |
| 2025-04-25 | $34.44 | $34.25 | $0.1865 | 422.0 | +0.67% |
| 2025-04-24 | $34.21 | $34.06 | $0.1483 | 206.0 | +1.96% |
| 2025-04-23 | $33.70 | $33.55 | $0.1506 | 280.0 | +2.26% |
| 2025-04-22 | $32.81 | $32.52 | $0.2846 | 217.0 | +0.54% |
| 2025-04-21 | $32.63 | $32.63 | $0.00 | 248.0 | -2.04% |
| 2025-04-17 | $33.72 | $33.31 | $0.4077 | 349.0 | +0.11% |
| 2025-04-16 | $33.33 | $33.27 | $0.0559 | 124.0 | -0.50% |
| 2025-04-15 | $33.47 | $33.44 | $0.0285 | 204.0 | -0.14% |
| 2025-04-14 | $33.49 | $33.49 | $0.00 | 36.00 | +0.94% |
| 2025-04-11 | $33.18 | $32.55 | $0.6257 | 121.0 | +1.50% |
| 2025-04-10 | $32.68 | $32.68 | $0.00 | 17.00 | -2.58% |
| 2025-04-09 | $33.55 | $30.98 | $2.57 | 1,188.0 | +8.68% |
| 2025-04-08 | $31.97 | $30.87 | $1.10 | 742.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $37.21 | $35.30 | $1.91 | 5,119.0 | +4.28% |
| 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% |
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% |
0.72%
0.43%
자본화:
|
볼륨(24시간):