Stockscreener 앱 받기
8.45
0.12%
-0.01
Gdl Fund 주식 (GDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $8.47 | $8.44 | $0.03 | 17,280.0 | -0.12% |
| 2026-05-04 | $8.49 | $8.43 | $0.06 | 6,729.0 | -0.21% |
| 2026-05-01 | $8.48 | $8.45 | $0.0251 | 5,641.0 | +0.33% |
| 2026-04-30 | $8.47 | $8.42 | $0.05 | 8,617.0 | -0.06% |
| 2026-04-29 | $8.46 | $8.42 | $0.04 | 9,440.0 | +0.18% |
| 2026-04-28 | $8.47 | $8.41 | $0.06 | 14,654.0 | -0.47% |
| 2026-04-27 | $8.49 | $8.44 | $0.0499 | 886.0 | +0.35% |
| 2026-04-24 | $8.46 | $8.43 | $0.03 | 4,188.0 | -0.35% |
| 2026-04-23 | $8.49 | $8.46 | $0.0318 | 2,350.0 | +0.29% |
| 2026-04-22 | $8.47 | $8.42 | $0.0524 | 3,264.0 | +0.42% |
| 2026-04-21 | $8.49 | $8.42 | $0.07 | 4,903.0 | -0.24% |
| 2026-04-20 | $8.49 | $8.42 | $0.0692 | 16,170.0 | +0.36% |
| 2026-04-17 | $8.48 | $8.41 | $0.07 | 7,663.0 | -0.24% |
| 2026-04-16 | $8.45 | $8.40 | $0.05 | 2,816.0 | -0.08% |
| 2026-04-15 | $8.45 | $8.41 | $0.04 | 2,208.0 | +0.31% |
| 2026-04-14 | $8.43 | $8.37 | $0.0599 | 7,526.0 | +0.36% |
| 2026-04-13 | $8.41 | $8.35 | $0.0576 | 2,651.0 | +0.48% |
| 2026-04-10 | $8.47 | $8.29 | $0.18 | 17,882.0 | -0.36% |
| 2026-04-09 | $8.44 | $8.37 | $0.07 | 9,193.0 | -0.36% |
| 2026-04-08 | $8.45 | $8.37 | $0.078 | 1,928.0 | +0.24% |
| 2026-04-07 | $8.39 | $8.33 | $0.06 | 7,224.0 | +0.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.49 | $8.43 | $0.06 | 46,930.0 | +0.00% |
| 2026-04 | $8.49 | $8.27 | $0.22 | 132,271.0 | +1.44% |
| 2026-03 | $8.63 | $8.24 | $0.3899 | 260,354.0 | -2.91% |
| 2026-02 | $8.67 | $8.48 | $0.19 | 179,158.0 | +0.17% |
| 2026-01 | $8.65 | $8.34 | $0.31 | 257,910.0 | +1.13% |
Gdl Fund 주식 (GDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.59 | $8.34 | $0.2499 | 225,164.0 | -0.94% |
| 2025-11 | $8.58 | $8.41 | $0.17 | 157,804.0 | +0.47% |
| 2025-10 | $8.60 | $8.37 | $0.23 | 250,787.0 | -0.47% |
| 2025-09 | $8.64 | $8.40 | $0.24 | 355,439.0 | +0.23% |
| 2025-08 | $8.54 | $8.21 | $0.33 | 254,716.0 | +2.52% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):