27.06
price down icon0.73%   -0.20
after-market 시간 외 거래: 27.10 0.04 +0.15%
loading

Gabelli Dividend Income Trust 주식 (GDV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $27.40 $26.98 $0.42 118,021.0 -0.73%
2025-10-08 $27.35 $27.20 $0.15 81,990.0 +0.22%
2025-10-07 $27.34 $27.15 $0.1895 100,445.0 -0.11%
2025-10-06 $27.25 $27.10 $0.15 110,128.0 +0.37%
2025-10-03 $27.28 $27.06 $0.22 86,657.0 +0.18%
2025-10-02 $27.28 $27.01 $0.2699 71,782.0 -0.70%
2025-10-01 $27.30 $27.11 $0.19 59,813.0 +0.52%
2025-09-30 $27.18 $26.97 $0.215 100,183.0 +0.22%
2025-09-29 $27.37 $26.86 $0.51 79,880.0 +0.19%
2025-09-26 $27.33 $26.86 $0.4699 61,926.0 +0.60%
2025-09-25 $27.21 $26.86 $0.35 106,004.0 -1.50%
2025-09-24 $27.53 $27.21 $0.3164 123,985.0 -0.11%
2025-09-23 $27.53 $27.27 $0.26 122,789.0 -0.36%
2025-09-22 $27.49 $27.20 $0.2916 98,825.0 +0.62%
2025-09-19 $27.29 $27.18 $0.1094 66,895.0 +0.18%
2025-09-18 $27.33 $27.11 $0.22 94,900.0 +0.30%
2025-09-17 $27.25 $27.06 $0.19 75,252.0 -0.04%
2025-09-16 $27.16 $26.86 $0.3004 126,466.0 -0.15%
2025-09-15 $27.33 $27.12 $0.21 178,002.0 +0.15%
2025-09-12 $27.25 $27.06 $0.19 97,361.0 -0.22%
2025-09-11 $27.25 $27.01 $0.24 96,248.0 +0.56%
2025-09-10 $27.06 $26.91 $0.155 150,599.0 +0.41%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $27.40 $26.98 $0.42 746,857.0 -0.26%
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

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

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%
closed_end_fund_equity UTF
$24.27
price down icon 1.02%
closed_end_fund_equity ETY
$15.83
price down icon 0.25%
closed_end_fund_equity ADX
$22.64
price down icon 0.13%
closed_end_fund_equity CLM
$8.47
price down icon 0.12%
closed_end_fund_equity KYN
$12.10
price down icon 1.31%
자본화:     |  볼륨(24시간):