Stockscreener 앱 받기
26.40
0.84%
0.22
시간 외 거래:
26.40
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $26.73 | $26.18 | $0.5449 | 166,164.0 | +0.84% |
| 2025-11-20 | $27.10 | $26.18 | $0.9199 | 131,739.0 | -1.21% |
| 2025-11-19 | $26.50 | $26.31 | $0.19 | 142,586.0 | +0.68% |
| 2025-11-18 | $26.60 | $26.31 | $0.2899 | 138,772.0 | -1.16% |
| 2025-11-17 | $27.06 | $26.56 | $0.50 | 79,135.0 | -1.59% |
| 2025-11-14 | $27.18 | $26.91 | $0.2714 | 84,157.0 | -0.07% |
| 2025-11-13 | $27.40 | $27.08 | $0.32 | 120,369.0 | -0.91% |
| 2025-11-12 | $27.52 | $27.21 | $0.305 | 80,273.0 | +0.40% |
| 2025-11-11 | $27.33 | $27.00 | $0.33 | 72,751.0 | +0.70% |
| 2025-11-10 | $27.08 | $26.84 | $0.24 | 78,055.0 | +1.35% |
| 2025-11-07 | $26.88 | $26.51 | $0.37 | 149,422.0 | -0.67% |
| 2025-11-06 | $27.00 | $26.74 | $0.255 | 268,490.0 | -0.04% |
| 2025-11-05 | $26.87 | $26.61 | $0.26 | 65,623.0 | +0.75% |
| 2025-11-04 | $26.90 | $26.61 | $0.29 | 162,505.0 | -1.30% |
| 2025-11-03 | $27.12 | $26.90 | $0.22 | 58,912.0 | -0.37% |
| 2025-10-31 | $27.16 | $27.01 | $0.1499 | 69,587.0 | +0.37% |
| 2025-10-30 | $27.16 | $26.90 | $0.2599 | 110,206.0 | -0.30% |
| 2025-10-29 | $27.42 | $27.03 | $0.3864 | 85,842.0 | -0.73% |
| 2025-10-28 | $27.54 | $27.15 | $0.39 | 126,987.0 | -0.55% |
| 2025-10-27 | $27.58 | $27.25 | $0.3299 | 112,935.0 | +0.70% |
| 2025-10-24 | $27.44 | $27.25 | $0.19 | 103,135.0 | +0.44% |
| 2025-10-23 | $27.16 | $26.76 | $0.40 | 97,458.0 | +1.16% |
| 2025-10-22 | $27.16 | $26.82 | $0.34 | 78,133.0 | -0.59% |
Gabelli Dividend Income Trust 주식 (GDV) 연도별 가격 이력
이 심층 분석에서는 Gabelli Dividend Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Dividend Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.52 | $26.18 | $1.34 | 1,965,117.0 | -2.62% |
| 2025-10 | $27.58 | $26.46 | $1.12 | 2,085,576.0 | -0.07% |
| 2025-09 | $27.53 | $26.58 | $0.95 | 2,240,013.0 | +0.71% |
| 2025-08 | $26.98 | $25.75 | $1.23 | 2,134,104.0 | +2.28% |
| 2025-07 | $26.77 | $26.00 | $0.77 | 3,715,289.0 | +1.27% |
| 2025-06 | $26.06 | $24.57 | $1.49 | 2,431,107.0 | +4.71% |
| 2025-05 | $25.14 | $23.59 | $1.55 | 3,395,000.0 | +5.52% |
| 2025-04 | $24.40 | $20.10 | $4.30 | 4,263,599.0 | -2.45% |
| 2025-03 | $25.05 | $23.45 | $1.60 | 2,790,873.0 | -2.74% |
| 2025-02 | $25.38 | $24.45 | $0.93 | 2,300,387.0 | -0.60% |
| 2025-01 | $25.34 | $23.73 | $1.61 | 2,872,633.0 | +3.35% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.67 | $23.67 | $2.00 | 2,824,151.0 | -5.82% |
| 2024-11 | $25.59 | $23.96 | $1.63 | 3,054,920.0 | +6.40% |
| 2024-10 | $24.99 | $24.03 | $0.96 | 2,586,143.0 | -1.64% |
| 2024-09 | $24.48 | $23.04 | $1.45 | 3,810,174.0 | +1.62% |
| 2024-08 | $24.09 | $21.90 | $2.19 | 4,106,444.0 | +2.38% |
| 2024-07 | $23.91 | $22.60 | $1.31 | 3,296,924.0 | +3.48% |
| 2024-06 | $23.05 | $22.35 | $0.6964 | 2,972,216.0 | +0.71% |
| 2024-05 | $23.00 | $21.62 | $1.38 | 3,026,667.0 | +3.77% |
| 2024-04 | $22.98 | $21.44 | $1.54 | 3,431,900.0 | -5.44% |
| 2024-03 | $23.00 | $22.04 | $0.96 | 2,864,091.0 | +3.61% |
| 2024-02 | $22.50 | $21.43 | $1.07 | 3,776,512.0 | +3.16% |
| 2024-01 | $21.80 | $20.93 | $0.8681 | 4,677,222.0 | -0.65% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.78 | $20.23 | $1.55 | 3,718,433.0 | +6.55% |
| 2023-11 | $20.48 | $18.50 | $1.98 | 3,578,206.0 | +9.43% |
| 2023-10 | $19.77 | $18.04 | $1.73 | 4,663,152.0 | -4.53% |
| 2023-09 | $21.10 | $19.19 | $1.91 | 3,106,513.0 | -6.90% |
| 2023-08 | $21.82 | $20.51 | $1.31 | 2,837,897.0 | -4.26% |
| 2023-07 | $22.22 | $20.69 | $1.53 | 2,965,095.0 | +3.22% |
| 2023-06 | $21.21 | $19.85 | $1.36 | 2,792,988.0 | +6.50% |
| 2023-05 | $21.12 | $19.72 | $1.40 | 3,142,599.0 | -5.39% |
| 2023-04 | $21.19 | $20.40 | $0.79 | 2,627,219.0 | +0.87% |
| 2023-03 | $21.80 | $19.53 | $2.27 | 3,259,148.0 | -2.76% |
| 2023-02 | $22.39 | $21.17 | $1.22 | 2,771,402.0 | -2.42% |
| 2023-01 | $21.99 | $20.50 | $1.49 | 3,185,098.0 | +6.31% |
0.40%
1.98%
자본화:
|
볼륨(24시간):