Stockscreener 앱 받기
35.32
1.09%
0.381
시간 외 거래:
35.26
-0.0624
-0.18%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.32 | $35.28 | $0.0424 | 432.0 | +1.09% |
| 2024-11-20 | $34.94 | $34.93 | $0.0114 | 563.0 | -0.01% |
| 2024-11-19 | $34.95 | $34.87 | $0.0758 | 621.0 | +0.86% |
| 2024-11-18 | $34.65 | $34.62 | $0.0219 | 292.0 | +0.08% |
| 2024-11-15 | $34.62 | $34.55 | $0.0678 | 979.0 | -0.80% |
| 2024-11-14 | $35.80 | $34.90 | $0.9028 | 1,015.0 | -2.56% |
| 2024-11-13 | $35.81 | $35.81 | $0.00 | 123.0 | -0.38% |
| 2024-11-12 | $36.35 | $35.95 | $0.3988 | 1,351.0 | -0.46% |
| 2024-11-11 | $36.18 | $35.76 | $0.42 | 3,003.0 | +1.09% |
| 2024-11-08 | $35.82 | $35.52 | $0.30 | 2,146.0 | +1.51% |
| 2024-11-07 | $35.36 | $35.20 | $0.1632 | 1,472.0 | -0.54% |
| 2024-11-06 | $35.39 | $35.12 | $0.2678 | 620.0 | +4.43% |
| 2024-11-05 | $33.89 | $33.72 | $0.1706 | 1,316.0 | +1.49% |
| 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% |
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 | $36.35 | $33.26 | $3.09 | 14,995.0 | +6.87% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):