Stockscreener 앱 받기
8.445
0.30%
0.025
시간 외 거래:
8.45
0.005
+0.06%
Gdl Fund 주식 (GDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $8.46 | $8.42 | $0.04 | 11,354.0 | +0.30% |
| 2025-08-21 | $8.50 | $8.40 | $0.10 | 21,060.0 | -0.36% |
| 2025-08-20 | $8.45 | $8.38 | $0.07 | 20,347.0 | +1.02% |
| 2025-08-19 | $8.40 | $8.35 | $0.0495 | 4,977.0 | -0.32% |
| 2025-08-18 | $8.40 | $8.36 | $0.04 | 7,772.0 | +0.26% |
| 2025-08-15 | $8.39 | $8.34 | $0.0454 | 8,233.0 | +0.48% |
| 2025-08-14 | $8.40 | $8.32 | $0.0772 | 13,483.0 | -0.30% |
| 2025-08-13 | $8.40 | $8.32 | $0.0773 | 8,541.0 | +0.54% |
| 2025-08-12 | $8.34 | $8.24 | $0.10 | 34,664.0 | -0.71% |
| 2025-08-11 | $8.38 | $8.34 | $0.04 | 5,784.0 | +0.11% |
| 2025-08-08 | $8.39 | $8.34 | $0.05 | 1,067.0 | +0.12% |
| 2025-08-07 | $8.39 | $8.34 | $0.05 | 5,460.0 | +0.60% |
| 2025-08-06 | $8.40 | $8.28 | $0.1247 | 15,505.0 | -0.48% |
| 2025-08-05 | $8.35 | $8.32 | $0.03 | 4,923.0 | +0.54% |
| 2025-08-04 | $8.34 | $8.26 | $0.0768 | 16,805.0 | +1.04% |
| 2025-08-01 | $8.27 | $8.21 | $0.06 | 17,473.0 | -1.32% |
| 2025-07-31 | $8.40 | $8.31 | $0.0894 | 10,524.0 | +0.00% |
| 2025-07-30 | $8.40 | $8.32 | $0.08 | 19,119.0 | -0.78% |
| 2025-07-29 | $8.45 | $8.36 | $0.09 | 13,780.0 | -0.53% |
| 2025-07-28 | $8.45 | $8.40 | $0.045 | 20,608.0 | +0.64% |
| 2025-07-25 | $8.40 | $8.35 | $0.05 | 5,660.0 | -0.28% |
| 2025-07-24 | $8.40 | $8.37 | $0.034 | 4,815.0 | +0.24% |
Gdl Fund 주식 (GDL) 연도별 가격 이력
이 심층 분석에서는 Gdl Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gdl Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gdl Fund 주식 (GDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.50 | $8.21 | $0.29 | 208,802.0 | +1.50% |
| 2025-07 | $8.45 | $8.15 | $0.30 | 220,605.0 | -0.28% |
| 2025-06 | $8.38 | $8.16 | $0.22 | 215,452.0 | -0.44% |
| 2025-05 | $8.44 | $8.01 | $0.43 | 172,534.0 | +3.84% |
| 2025-04 | $8.32 | $7.71 | $0.6099 | 187,895.0 | -2.00% |
| 2025-03 | $8.40 | $8.22 | $0.18 | 161,235.0 | -1.61% |
| 2025-02 | $8.38 | $8.15 | $0.23 | 514,712.0 | +2.20% |
| 2025-01 | $8.24 | $8.00 | $0.2425 | 314,857.0 | +2.12% |
Gdl Fund 주식 (GDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.17 | $7.90 | $0.27 | 326,373.0 | -1.46% |
| 2024-11 | $8.29 | $8.02 | $0.27 | 166,038.0 | +0.55% |
| 2024-10 | $8.19 | $8.09 | $0.10 | 111,814.0 | -0.73% |
| 2024-09 | $8.20 | $7.90 | $0.30 | 152,038.0 | +0.83% |
| 2024-08 | $8.13 | $7.91 | $0.22 | 183,856.0 | +0.66% |
| 2024-07 | $8.04 | $7.81 | $0.23 | 344,677.0 | +2.42% |
| 2024-06 | $7.94 | $7.76 | $0.1801 | 198,483.0 | -0.63% |
| 2024-05 | $7.99 | $7.80 | $0.1901 | 171,633.0 | +1.15% |
| 2024-04 | $7.95 | $7.77 | $0.1807 | 225,244.0 | -2.01% |
| 2024-03 | $8.02 | $7.72 | $0.30 | 198,167.0 | +1.47% |
| 2024-02 | $7.99 | $7.75 | $0.2397 | 220,787.0 | -0.28% |
| 2024-01 | $8.04 | $7.82 | $0.22 | 244,746.0 | -2.16% |
Gdl Fund 주식 (GDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.13 | $7.85 | $0.28 | 359,129.0 | +2.29% |
| 2023-11 | $7.91 | $7.65 | $0.26 | 198,723.0 | +1.29% |
| 2023-10 | $7.78 | $7.67 | $0.1065 | 156,643.0 | +0.13% |
| 2023-09 | $7.95 | $7.70 | $0.2525 | 250,720.0 | -2.08% |
| 2023-08 | $8.01 | $7.82 | $0.19 | 330,116.0 | -0.06% |
| 2023-07 | $7.98 | $7.82 | $0.1607 | 339,043.0 | +0.96% |
| 2023-06 | $7.95 | $7.76 | $0.1906 | 198,528.0 | -0.02% |
| 2023-05 | $7.92 | $7.71 | $0.21 | 257,784.0 | +0.47% |
| 2023-04 | $7.90 | $7.70 | $0.20 | 462,572.0 | -0.45% |
| 2023-03 | $8.05 | $7.66 | $0.39 | 556,483.0 | -1.07% |
| 2023-02 | $8.20 | $7.91 | $0.2899 | 495,868.0 | -1.98% |
| 2023-01 | $8.22 | $7.83 | $0.385 | 526,504.0 | +3.19% |
2.84%
자본화:
|
볼륨(24시간):