Stockscreener 앱 받기
28.58
0.95%
0.27
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $28.58 | $28.39 | $0.1911 | 74,754.0 | +0.95% |
| 2026-10-08 | $28.38 | $28.12 | $0.26 | 63,797.0 | +0.07% |
| 2026-10-07 | $28.46 | $28.19 | $0.2699 | 67,686.0 | -0.63% |
| 2026-10-06 | $28.60 | $28.25 | $0.3499 | 97,266.0 | +0.35% |
| 2026-10-05 | $28.45 | $28.10 | $0.3468 | 95,117.0 | +0.00% |
| 2026-10-02 | $28.59 | $28.25 | $0.345 | 62,710.0 | +0.89% |
| 2026-10-01 | $28.57 | $27.93 | $0.63 | 101,044.0 | -0.60% |
| 2026-09-30 | $28.56 | $28.25 | $0.31 | 67,024.0 | -0.60% |
| 2026-09-29 | $28.61 | $28.37 | $0.245 | 72,839.0 | -0.45% |
| 2026-09-28 | $28.92 | $28.56 | $0.3602 | 87,308.0 | -1.24% |
| 2026-09-25 | $29.04 | $28.77 | $0.2699 | 91,194.0 | +0.59% |
| 2026-09-24 | $28.92 | $28.70 | $0.22 | 93,211.0 | -0.21% |
| 2026-09-23 | $29.23 | $28.84 | $0.3895 | 93,226.0 | -1.03% |
| 2026-09-22 | $29.21 | $28.97 | $0.2449 | 101,021.0 | +0.10% |
| 2026-09-21 | $29.15 | $28.95 | $0.20 | 59,092.0 | +0.55% |
| 2026-09-18 | $29.07 | $28.72 | $0.35 | 51,632.0 | -0.41% |
| 2026-09-17 | $29.59 | $28.94 | $0.6499 | 69,291.0 | +0.21% |
| 2026-09-16 | $29.33 | $28.75 | $0.58 | 98,920.0 | -0.58% |
| 2026-09-15 | $29.53 | $29.14 | $0.39 | 150,245.0 | -0.75% |
| 2026-09-14 | $29.55 | $29.33 | $0.22 | 80,212.0 | -0.51% |
| 2026-09-11 | $29.87 | $29.52 | $0.35 | 94,621.0 | +0.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.60 | $27.93 | $0.6649 | 562,374.0 | +1.03% |
| 2026-09 | $30.61 | $28.25 | $2.36 | 2,009,399.0 | -6.20% |
| 2026-08 | $31.00 | $29.85 | $1.15 | 1,758,577.0 | +1.34% |
| 2026-07 | $30.16 | $29.13 | $1.03 | 2,050,667.0 | +1.22% |
| 2026-06 | $29.54 | $28.18 | $1.36 | 2,578,289.0 | +0.55% |
| 2026-05 | $29.58 | $28.51 | $1.07 | 2,564,795.0 | -0.24% |
| 2026-04 | $29.51 | $27.00 | $2.51 | 2,139,769.0 | +8.84% |
| 2026-03 | $29.10 | $26.14 | $2.96 | 2,410,696.0 | -6.72% |
| 2026-02 | $29.46 | $28.24 | $1.22 | 2,537,016.0 | +1.65% |
| 2026-01 | $29.00 | $27.60 | $1.40 | 2,923,398.0 | +2.27% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.93 | $26.90 | $1.03 | 2,253,710.0 | +1.61% |
| 2025-11 | $27.52 | $26.18 | $1.34 | 2,140,980.0 | +1.07% |
| 2025-10 | $27.58 | $26.46 | $1.12 | 2,085,598.0 | -0.07% |
| 2025-09 | $27.53 | $26.58 | $0.95 | 2,238,211.0 | +0.71% |
| 2025-08 | $26.98 | $25.75 | $1.23 | 2,134,141.0 | +2.28% |
| 2025-07 | $26.77 | $26.00 | $0.77 | 3,793,726.0 | +1.27% |
| 2025-06 | $26.06 | $24.57 | $1.49 | 2,431,164.0 | +4.71% |
| 2025-05 | $25.14 | $23.59 | $1.55 | 3,395,046.0 | +5.52% |
| 2025-04 | $24.40 | $20.10 | $4.30 | 4,327,805.0 | -2.45% |
| 2025-03 | $25.05 | $23.45 | $1.60 | 2,988,653.0 | -2.74% |
| 2025-02 | $25.38 | $24.45 | $0.93 | 2,315,236.0 | -0.60% |
| 2025-01 | $25.34 | $23.73 | $1.61 | 2,872,919.0 | +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 | 2,840,709.0 | -5.82% |
| 2024-11 | $25.59 | $23.96 | $1.63 | 3,060,284.0 | +6.40% |
| 2024-10 | $24.99 | $24.03 | $0.96 | 2,588,126.0 | -1.64% |
| 2024-09 | $24.48 | $23.04 | $1.45 | 3,812,506.0 | +1.62% |
| 2024-08 | $24.09 | $21.90 | $2.19 | 4,119,725.0 | +2.38% |
| 2024-07 | $23.91 | $22.60 | $1.31 | 3,299,591.0 | +3.48% |
| 2024-06 | $23.05 | $22.35 | $0.6964 | 2,974,772.0 | +0.71% |
| 2024-05 | $23.00 | $21.62 | $1.38 | 3,029,782.0 | +3.77% |
| 2024-04 | $22.98 | $21.44 | $1.54 | 3,432,743.0 | -5.44% |
| 2024-03 | $23.00 | $22.04 | $0.96 | 2,843,080.0 | +3.61% |
| 2024-02 | $22.50 | $21.43 | $1.07 | 3,780,505.0 | +3.16% |
| 2024-01 | $21.80 | $20.93 | $0.8681 | 4,677,417.0 | -0.65% |
0.28%
자본화:
|
볼륨(24시간):