Stockscreener 앱 받기
19.29
0.89%
0.17
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $19.40 | $19.07 | $0.3299 | 8,660.0 | +0.89% |
| 2026-09-03 | $19.61 | $19.10 | $0.5075 | 8,392.0 | -0.37% |
| 2026-09-02 | $19.26 | $19.05 | $0.2099 | 7,095.0 | +0.45% |
| 2026-09-01 | $19.28 | $19.10 | $0.18 | 1,197.0 | -0.05% |
| 2026-08-31 | $19.23 | $19.10 | $0.13 | 6,139.0 | -0.21% |
| 2026-08-28 | $19.50 | $19.15 | $0.35 | 4,422.0 | -1.08% |
| 2026-08-27 | $19.54 | $19.30 | $0.2392 | 10,677.0 | +0.42% |
| 2026-08-26 | $19.48 | $19.27 | $0.215 | 2,464.0 | +0.08% |
| 2026-08-25 | $19.39 | $19.24 | $0.145 | 9,191.0 | -0.54% |
| 2026-08-24 | $19.39 | $19.18 | $0.21 | 9,054.0 | +0.10% |
| 2026-08-21 | $19.45 | $19.26 | $0.1899 | 7,483.0 | +0.36% |
| 2026-08-20 | $19.54 | $19.28 | $0.26 | 6,503.0 | -1.38% |
| 2026-08-19 | $19.55 | $19.29 | $0.2645 | 3,722.0 | -0.15% |
| 2026-08-18 | $19.60 | $19.17 | $0.4294 | 19,839.0 | -0.20% |
| 2026-08-17 | $19.71 | $19.34 | $0.37 | 21,193.0 | +0.74% |
| 2026-08-14 | $19.48 | $19.32 | $0.16 | 4,297.0 | +0.85% |
| 2026-08-13 | $19.40 | $19.27 | $0.1291 | 7,109.0 | -0.15% |
| 2026-08-12 | $19.38 | $19.33 | $0.05 | 4,894.0 | +0.15% |
| 2026-08-11 | $19.33 | $19.25 | $0.08 | 3,963.0 | +0.00% |
| 2026-08-10 | $19.39 | $19.15 | $0.24 | 4,577.0 | -0.07% |
| 2026-08-07 | $19.53 | $19.27 | $0.26 | 11,631.0 | +0.54% |
Gabelli Global Utility Income Trust 주식 (GLU) 연도별 가격 이력
이 심층 분석에서는 Gabelli Global Utility Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Global Utility Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $19.61 | $19.05 | $0.5557 | 34,004.0 | +0.92% |
| 2026-08 | $19.71 | $19.03 | $0.68 | 175,762.0 | +0.31% |
| 2026-07 | $19.70 | $18.86 | $0.8425 | 146,331.0 | -0.79% |
| 2026-06 | $19.42 | $18.02 | $1.40 | 190,400.0 | -1.02% |
| 2026-05 | $20.11 | $18.99 | $1.12 | 168,488.0 | -2.17% |
| 2026-04 | $20.34 | $19.00 | $1.34 | 237,868.0 | +3.52% |
| 2026-03 | $21.40 | $18.55 | $2.85 | 203,729.0 | -10.41% |
| 2026-02 | $21.69 | $19.98 | $1.71 | 299,290.0 | +6.34% |
| 2026-01 | $20.21 | $19.07 | $1.14 | 220,966.0 | +4.35% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.12 | $18.25 | $1.88 | 321,961.0 | +5.11% |
| 2025-11 | $18.57 | $17.93 | $0.6439 | 224,257.0 | +1.99% |
| 2025-10 | $18.44 | $17.68 | $0.7599 | 159,351.0 | -0.02% |
| 2025-09 | $18.17 | $17.70 | $0.4699 | 163,505.0 | +0.91% |
| 2025-08 | $18.16 | $17.11 | $1.05 | 224,210.0 | +3.10% |
| 2025-07 | $17.81 | $17.21 | $0.60 | 205,658.0 | +0.54% |
| 2025-06 | $17.35 | $16.60 | $0.7498 | 202,178.0 | +3.57% |
| 2025-05 | $17.05 | $16.28 | $0.77 | 335,209.0 | +1.83% |
| 2025-04 | $16.56 | $14.07 | $2.49 | 357,714.0 | +0.98% |
| 2025-03 | $16.45 | $15.19 | $1.26 | 172,371.0 | +2.69% |
| 2025-02 | $16.28 | $15.27 | $1.01 | 272,758.0 | +2.49% |
| 2025-01 | $15.79 | $14.51 | $1.29 | 264,749.0 | +2.93% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.67 | $15.00 | $1.67 | 340,981.0 | -8.26% |
| 2024-11 | $17.44 | $15.85 | $1.59 | 313,281.0 | +1.81% |
| 2024-10 | $17.18 | $15.86 | $1.32 | 304,393.0 | -1.92% |
| 2024-09 | $16.91 | $15.08 | $1.83 | 295,533.0 | +6.63% |
| 2024-08 | $15.69 | $14.53 | $1.16 | 467,651.0 | +4.06% |
| 2024-07 | $14.87 | $13.78 | $1.09 | 332,185.0 | +7.19% |
| 2024-06 | $14.55 | $13.42 | $1.13 | 340,725.0 | -3.68% |
| 2024-05 | $14.94 | $13.91 | $1.03 | 222,974.0 | +3.53% |
| 2024-04 | $14.99 | $13.32 | $1.67 | 230,654.0 | -4.66% |
| 2024-03 | $14.79 | $13.14 | $1.65 | 219,368.0 | +9.53% |
| 2024-02 | $13.56 | $13.06 | $0.504 | 249,008.0 | -0.18% |
| 2024-01 | $13.58 | $12.99 | $0.5886 | 259,480.0 | +1.18% |
0.28%
0.41%
자본화:
|
볼륨(24시간):