Stockscreener 앱 받기
19.85
0.20%
0.04
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $19.94 | $19.84 | $0.0979 | 3,588.0 | +0.20% |
| 2026-05-04 | $20.02 | $19.75 | $0.27 | 8,811.0 | -0.48% |
| 2026-05-01 | $19.94 | $19.72 | $0.22 | 5,383.0 | +0.38% |
| 2026-04-30 | $19.84 | $19.45 | $0.3923 | 20,902.0 | +2.06% |
| 2026-04-29 | $19.88 | $19.32 | $0.56 | 13,788.0 | -2.31% |
| 2026-04-28 | $20.00 | $19.72 | $0.28 | 5,418.0 | +0.76% |
| 2026-04-27 | $20.02 | $19.73 | $0.2963 | 13,137.0 | -1.25% |
| 2026-04-24 | $19.99 | $19.74 | $0.25 | 7,065.0 | +0.35% |
| 2026-04-23 | $20.09 | $19.72 | $0.3699 | 11,364.0 | +0.40% |
| 2026-04-22 | $19.99 | $19.55 | $0.44 | 26,594.0 | +0.61% |
| 2026-04-21 | $19.85 | $19.72 | $0.13 | 7,036.0 | -0.65% |
| 2026-04-20 | $19.95 | $19.59 | $0.3571 | 9,108.0 | +0.35% |
| 2026-04-17 | $19.94 | $19.68 | $0.26 | 3,788.0 | +0.48% |
| 2026-04-16 | $19.77 | $19.54 | $0.2299 | 14,219.0 | -1.13% |
| 2026-04-15 | $20.34 | $19.58 | $0.7599 | 20,361.0 | +1.01% |
| 2026-04-14 | $19.75 | $19.61 | $0.14 | 8,155.0 | +1.47% |
| 2026-04-13 | $19.75 | $19.32 | $0.4349 | 11,592.0 | -0.44% |
| 2026-04-10 | $19.65 | $19.50 | $0.15 | 4,996.0 | +0.00% |
| 2026-04-09 | $19.65 | $19.28 | $0.3743 | 6,050.0 | +1.21% |
| 2026-04-08 | $19.43 | $19.16 | $0.2661 | 15,884.0 | +0.92% |
| 2026-04-07 | $19.25 | $19.00 | $0.2509 | 10,098.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.02 | $19.72 | $0.30 | 21,370.0 | +0.10% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):