Stockscreener 앱 받기
24.68
0.73%
0.18
시간 외 거래:
24.68
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $24.73 | $24.51 | $0.22 | 76,438.0 | +0.73% |
| 2024-11-15 | $24.63 | $24.35 | $0.28 | 139,580.0 | -0.20% |
| 2024-11-14 | $24.92 | $24.55 | $0.373 | 154,666.0 | -1.45% |
| 2024-11-13 | $25.19 | $24.80 | $0.39 | 255,823.0 | -0.36% |
| 2024-11-12 | $25.26 | $25.00 | $0.26 | 117,125.0 | -0.64% |
| 2024-11-11 | $25.33 | $25.07 | $0.26 | 157,947.0 | +0.36% |
| 2024-11-08 | $25.10 | $24.83 | $0.27 | 108,398.0 | +0.97% |
| 2024-11-07 | $24.83 | $24.70 | $0.13 | 156,424.0 | +1.22% |
| 2024-11-06 | $24.73 | $24.47 | $0.2596 | 199,521.0 | +1.95% |
| 2024-11-05 | $24.13 | $23.96 | $0.17 | 161,767.0 | +0.38% |
| 2024-11-04 | $24.18 | $23.97 | $0.2096 | 98,121.0 | -0.33% |
| 2024-11-01 | $24.18 | $24.00 | $0.1791 | 122,623.0 | +0.00% |
| 2024-10-31 | $24.21 | $24.03 | $0.18 | 125,965.0 | -0.78% |
| 2024-10-30 | $24.40 | $24.22 | $0.1828 | 111,462.0 | -0.29% |
| 2024-10-29 | $24.49 | $24.31 | $0.18 | 103,186.0 | -0.33% |
| 2024-10-28 | $24.47 | $24.34 | $0.1316 | 83,003.0 | +0.33% |
| 2024-10-25 | $24.63 | $24.30 | $0.33 | 113,957.0 | -0.57% |
| 2024-10-24 | $24.85 | $24.38 | $0.4749 | 116,653.0 | -0.16% |
| 2024-10-23 | $24.83 | $24.35 | $0.4799 | 104,300.0 | -0.53% |
| 2024-10-22 | $24.68 | $24.49 | $0.19 | 78,083.0 | -0.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.33 | $23.96 | $1.37 | 1,824,871.0 | +2.62% |
| 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% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.17 | $20.30 | $1.87 | 3,610,242.0 | -6.02% |
| 2022-11 | $21.98 | $19.78 | $2.20 | 2,916,631.0 | +7.71% |
| 2022-10 | $20.49 | $18.28 | $2.21 | 3,899,528.0 | +8.76% |
| 2022-09 | $22.06 | $18.68 | $3.38 | 3,773,015.0 | -11.74% |
| 2022-08 | $23.27 | $21.17 | $2.10 | 3,395,208.0 | -4.80% |
| 2022-07 | $22.39 | $19.89 | $2.50 | 2,698,925.0 | +8.95% |
| 2022-06 | $22.76 | $19.49 | $3.27 | 3,715,073.0 | -9.03% |
| 2022-05 | $23.25 | $20.65 | $2.60 | 4,398,710.0 | +0.09% |
| 2022-04 | $24.99 | $22.40 | $2.59 | 2,938,457.0 | -8.85% |
| 2022-03 | $24.99 | $22.72 | $2.27 | 4,042,934.0 | +2.28% |
| 2022-02 | $26.08 | $22.42 | $3.66 | 5,115,156.0 | -5.23% |
| 2022-01 | $27.50 | $23.25 | $4.25 | 4,057,376.0 | -5.85% |
1.81%
0.34%
자본화:
|
볼륨(24시간):