Stockscreener 앱 받기
4.17
0.97%
0.04
Gabelli Multimedia Trust Inc 주식 (GGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.16 | $4.14 | $0.02 | 18,455.0 | +0.61% |
| 2025-12-04 | $4.14 | $4.11 | $0.03 | 116,016.0 | +0.00% |
| 2025-12-03 | $4.16 | $4.12 | $0.04 | 150,112.0 | -0.48% |
| 2025-12-02 | $4.16 | $4.12 | $0.04 | 150,506.0 | -0.24% |
| 2025-12-01 | $4.17 | $4.13 | $0.04 | 250,084.0 | +0.48% |
| 2025-11-28 | $4.14 | $4.07 | $0.0725 | 68,842.0 | +1.22% |
| 2025-11-26 | $4.10 | $4.05 | $0.05 | 207,614.0 | +0.99% |
| 2025-11-25 | $4.05 | $4.01 | $0.04 | 186,402.0 | +1.25% |
| 2025-11-24 | $4.05 | $3.99 | $0.06 | 88,763.0 | +0.25% |
| 2025-11-21 | $4.03 | $3.97 | $0.0564 | 219,922.0 | -0.25% |
| 2025-11-20 | $4.03 | $3.96 | $0.07 | 248,559.0 | +1.52% |
| 2025-11-19 | $3.96 | $3.90 | $0.06 | 244,808.0 | +0.51% |
| 2025-11-18 | $4.02 | $3.87 | $0.1525 | 507,939.0 | -2.49% |
| 2025-11-17 | $4.05 | $4.02 | $0.03 | 191,272.0 | -0.74% |
| 2025-11-14 | $4.05 | $4.01 | $0.0399 | 119,786.0 | +0.50% |
| 2025-11-13 | $4.11 | $4.03 | $0.08 | 339,035.0 | -3.59% |
| 2025-11-12 | $4.20 | $4.17 | $0.03 | 218,626.0 | +0.48% |
| 2025-11-11 | $4.16 | $4.11 | $0.05 | 142,392.0 | +2.21% |
| 2025-11-10 | $4.11 | $4.04 | $0.07 | 180,918.0 | +0.62% |
| 2025-11-07 | $4.07 | $4.02 | $0.05 | 266,490.0 | -0.12% |
| 2025-11-06 | $4.07 | $4.03 | $0.04 | 130,389.0 | +0.00% |
| 2025-11-05 | $4.08 | $4.04 | $0.04 | 79,126.0 | -0.25% |
Gabelli Multimedia Trust Inc 주식 (GGT) 연도별 가격 이력
이 심층 분석에서는 Gabelli Multimedia Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Multimedia Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Multimedia Trust Inc 주식 (GGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.17 | $4.11 | $0.06 | 685,173.0 | +0.36% |
| 2025-11 | $4.20 | $3.87 | $0.33 | 3,680,430.0 | +2.99% |
| 2025-10 | $4.31 | $3.93 | $0.38 | 4,944,394.0 | -6.51% |
| 2025-09 | $4.39 | $4.22 | $0.17 | 4,100,808.0 | +0.70% |
| 2025-08 | $4.29 | $4.15 | $0.14 | 2,836,525.0 | +1.43% |
| 2025-07 | $4.35 | $4.13 | $0.22 | 2,804,301.0 | +1.94% |
| 2025-06 | $4.15 | $3.75 | $0.40 | 3,901,113.0 | +2.74% |
| 2025-05 | $4.56 | $3.98 | $0.5829 | 5,699,796.0 | -10.27% |
| 2025-04 | $4.76 | $4.00 | $0.76 | 2,732,673.0 | -3.24% |
| 2025-03 | $4.94 | $4.56 | $0.38 | 2,551,064.0 | -3.34% |
| 2025-02 | $4.94 | $4.75 | $0.19 | 1,515,573.0 | -2.04% |
| 2025-01 | $4.95 | $4.45 | $0.4999 | 1,158,765.0 | +9.64% |
Gabelli Multimedia Trust Inc 주식 (GGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.13 | $4.45 | $0.68 | 3,151,673.0 | -10.62% |
| 2024-11 | $5.00 | $4.58 | $0.42 | 1,368,555.0 | +8.60% |
| 2024-10 | $4.95 | $4.56 | $0.39 | 1,458,447.0 | -6.80% |
| 2024-09 | $5.14 | $4.82 | $0.32 | 1,777,060.0 | -2.67% |
| 2024-08 | $5.15 | $4.68 | $0.4699 | 1,606,503.0 | +0.70% |
| 2024-07 | $5.48 | $4.94 | $0.544 | 3,023,765.0 | -6.16% |
| 2024-06 | $5.98 | $5.26 | $0.72 | 2,774,813.0 | -4.11% |
| 2024-05 | $5.90 | $5.38 | $0.5199 | 998,943.0 | +2.38% |
| 2024-04 | $5.73 | $5.25 | $0.48 | 1,071,289.0 | -3.53% |
| 2024-03 | $6.12 | $5.51 | $0.61 | 1,429,277.0 | +1.25% |
| 2024-02 | $5.62 | $5.22 | $0.4045 | 1,085,937.0 | +3.33% |
| 2024-01 | $5.78 | $5.31 | $0.47 | 1,072,276.0 | -4.59% |
Gabelli Multimedia Trust Inc 주식 (GGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $5.24 | $1.01 | 1,436,763.0 | +4.61% |
| 2023-11 | $5.50 | $4.32 | $1.18 | 1,365,718.0 | +17.83% |
| 2023-10 | $6.24 | $4.53 | $1.71 | 1,149,388.0 | -21.90% |
| 2023-09 | $6.65 | $5.76 | $0.89 | 1,383,783.0 | -7.54% |
| 2023-08 | $6.63 | $5.77 | $0.86 | 1,087,226.0 | -2.00% |
| 2023-07 | $6.80 | $6.33 | $0.4701 | 807,474.0 | -1.14% |
| 2023-06 | $7.00 | $5.95 | $1.05 | 1,298,852.0 | +9.95% |
| 2023-05 | $6.15 | $5.54 | $0.61 | 921,220.0 | +5.28% |
| 2023-04 | $5.80 | $5.54 | $0.26 | 697,409.0 | +0.71% |
| 2023-03 | $6.10 | $5.28 | $0.82 | 1,431,486.0 | -4.57% |
| 2023-02 | $6.15 | $5.50 | $0.6499 | 1,292,050.0 | +3.68% |
| 2023-01 | $5.96 | $5.30 | $0.6638 | 1,311,562.0 | +6.54% |
0.65%
자본화:
|
볼륨(24시간):