Stockscreener 앱 받기
8.15
0.61%
-0.0497
시간 외 거래:
8.15
Gdl Fund 주식 (GDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $8.18 | $8.14 | $0.04 | 17,121.0 | -0.61% |
| 2024-09-27 | $8.20 | $8.15 | $0.05 | 8,445.0 | +0.86% |
| 2024-09-26 | $8.13 | $8.11 | $0.0249 | 10,808.0 | +0.37% |
| 2024-09-25 | $8.11 | $8.10 | $0.010 | 4,998.0 | -0.25% |
| 2024-09-24 | $8.14 | $8.10 | $0.04 | 8,570.0 | +0.37% |
| 2024-09-23 | $8.13 | $8.08 | $0.0461 | 6,084.0 | +0.37% |
| 2024-09-20 | $8.11 | $8.05 | $0.055 | 8,275.0 | +0.12% |
| 2024-09-19 | $8.07 | $8.05 | $0.025 | 629.0 | +0.25% |
| 2024-09-18 | $8.09 | $8.03 | $0.06 | 3,730.0 | -0.54% |
| 2024-09-17 | $8.09 | $7.98 | $0.1084 | 11,121.0 | +0.54% |
| 2024-09-16 | $8.06 | $7.90 | $0.16 | 17,457.0 | -1.11% |
| 2024-09-13 | $8.15 | $8.10 | $0.05 | 6,542.0 | +0.74% |
| 2024-09-12 | $8.09 | $8.06 | $0.03 | 11,104.0 | -0.12% |
| 2024-09-11 | $8.10 | $8.07 | $0.03 | 3,314.0 | +0.00% |
| 2024-09-10 | $8.09 | $8.06 | $0.03 | 6,272.0 | -0.12% |
| 2024-09-09 | $8.11 | $8.08 | $0.0252 | 1,067.0 | +0.00% |
| 2024-09-06 | $8.10 | $8.07 | $0.03 | 5,136.0 | +0.11% |
| 2024-09-05 | $8.12 | $8.07 | $0.05 | 3,230.0 | -0.11% |
| 2024-09-04 | $8.13 | $8.08 | $0.05 | 6,295.0 | -0.25% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.20 | $7.90 | $0.30 | 169,159.0 | +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% |
Gdl Fund 주식 (GDL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.05 | $7.75 | $0.305 | 706,267.0 | -1.38% |
| 2022-11 | $8.06 | $7.75 | $0.31 | 523,558.0 | -0.62% |
| 2022-10 | $8.06 | $7.77 | $0.29 | 770,403.0 | +1.01% |
| 2022-09 | $8.36 | $7.80 | $0.56 | 334,006.0 | -2.34% |
| 2022-08 | $8.47 | $8.10 | $0.37 | 306,043.0 | -2.35% |
| 2022-07 | $8.39 | $8.10 | $0.29 | 162,596.0 | +1.16% |
| 2022-06 | $8.92 | $7.92 | $1.00 | 377,760.0 | -1.08% |
| 2022-05 | $8.46 | $8.03 | $0.4286 | 348,519.0 | -0.96% |
| 2022-04 | $8.69 | $8.34 | $0.3486 | 188,739.0 | -2.56% |
| 2022-03 | $8.83 | $8.40 | $0.43 | 211,289.0 | +1.53% |
| 2022-02 | $8.87 | $8.33 | $0.538 | 374,489.0 | -3.86% |
| 2022-01 | $9.01 | $8.36 | $0.65 | 237,640.0 | -1.34% |
0.65%
1.79%
자본화:
|
볼륨(24시간):