Stockscreener 앱 받기
29.02
0.80%
0.23
시장 영업 전:
29.10
0.08
+0.28%
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $29.10 | $28.75 | $0.35 | 113,406.0 | +0.80% |
| 2026-05-19 | $28.98 | $28.75 | $0.2263 | 278,161.0 | -0.07% |
| 2026-05-18 | $29.00 | $28.51 | $0.4873 | 214,099.0 | +0.38% |
| 2026-05-15 | $29.41 | $28.68 | $0.73 | 139,218.0 | -1.44% |
| 2026-05-14 | $29.24 | $29.01 | $0.23 | 93,917.0 | -0.27% |
| 2026-05-13 | $29.36 | $28.92 | $0.44 | 77,627.0 | +0.21% |
| 2026-05-12 | $29.28 | $28.98 | $0.30 | 83,571.0 | -0.21% |
| 2026-05-11 | $29.35 | $29.00 | $0.35 | 120,298.0 | +0.38% |
| 2026-05-08 | $29.35 | $29.02 | $0.325 | 135,058.0 | -0.07% |
| 2026-05-07 | $29.34 | $29.07 | $0.27 | 77,520.0 | -0.55% |
| 2026-05-06 | $29.38 | $29.06 | $0.32 | 117,011.0 | +0.79% |
| 2026-05-05 | $29.26 | $29.00 | $0.26 | 141,726.0 | -0.34% |
| 2026-05-04 | $29.54 | $28.92 | $0.6208 | 98,841.0 | -0.92% |
| 2026-05-01 | $29.58 | $29.36 | $0.2199 | 77,335.0 | +0.34% |
| 2026-04-30 | $29.43 | $29.00 | $0.4299 | 123,629.0 | +1.10% |
| 2026-04-29 | $29.23 | $28.98 | $0.2499 | 143,092.0 | -0.48% |
| 2026-04-28 | $29.40 | $29.10 | $0.30 | 78,295.0 | -0.41% |
| 2026-04-27 | $29.48 | $29.19 | $0.285 | 72,402.0 | -0.14% |
| 2026-04-24 | $29.51 | $29.23 | $0.28 | 100,216.0 | +0.17% |
| 2026-04-23 | $29.50 | $29.09 | $0.405 | 141,284.0 | -0.51% |
| 2026-04-22 | $29.40 | $29.25 | $0.15 | 90,957.0 | +0.55% |
| 2026-04-21 | $29.39 | $29.02 | $0.37 | 70,107.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.58 | $28.51 | $1.07 | 1,881,194.0 | -0.99% |
| 2026-04 | $29.51 | $27.00 | $2.51 | 2,139,137.0 | +8.84% |
| 2026-03 | $29.10 | $26.14 | $2.96 | 2,408,084.0 | -6.72% |
| 2026-02 | $29.46 | $28.24 | $1.22 | 2,535,520.0 | +1.65% |
| 2026-01 | $29.00 | $27.60 | $1.40 | 2,917,131.0 | +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 | 2,253,237.0 | +1.61% |
| 2025-11 | $27.52 | $26.18 | $1.34 | 2,139,966.0 | +1.07% |
| 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% |
1.44%
0.89%
자본화:
|
볼륨(24시간):