8.21
price down icon1.32%   -0.11
after-market 시간 외 거래: 8.21
loading

Gdl Fund 주식 (GDL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-23 $8.39 $8.38 $0.0113 1,080.0 +0.09%
2025-07-22 $8.41 $8.36 $0.05 9,144.0 +0.03%
2025-07-21 $8.38 $8.35 $0.03 10,199.0 +0.12%
2025-07-18 $8.38 $8.35 $0.0298 8,899.0 -0.12%
2025-07-17 $8.38 $8.34 $0.04 8,122.0 -0.12%
2025-07-16 $8.38 $8.32 $0.055 11,413.0 +0.84%
2025-07-15 $8.35 $8.22 $0.13 14,802.0 +0.08%
2025-07-14 $8.30 $8.15 $0.1533 5,704.0 +0.35%
2025-07-11 $8.33 $8.24 $0.085 9,824.0 -0.43%
2025-07-10 $8.37 $8.29 $0.08 11,606.0 -0.12%
2025-07-09 $8.33 $8.31 $0.0199 4,265.0 +0.48%
2025-07-08 $8.32 $8.26 $0.06 6,594.0 -0.12%
2025-07-07 $8.35 $8.25 $0.10 7,079.0 -0.07%
2025-07-03 $8.35 $8.29 $0.06 14,081.0 -0.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $8.27 $8.21 $0.06 17,473.0 +0.00%
2025-07 $8.45 $8.15 $0.30 238,078.0 -1.60%
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

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

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%
closed_end_fund_equity EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
자본화:     |  볼륨(24시간):