Stockscreener 앱 받기
18.39
0.76%
-0.14
시간 외 거래:
18.39
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $18.50 | $18.36 | $0.14 | 29,284.0 | -0.76% |
| 2025-12-11 | $18.61 | $18.47 | $0.1399 | 8,159.0 | +0.08% |
| 2025-12-10 | $18.54 | $18.48 | $0.06 | 6,357.0 | -0.03% |
| 2025-12-09 | $18.62 | $18.38 | $0.24 | 9,037.0 | +0.76% |
| 2025-12-08 | $18.51 | $18.32 | $0.19 | 4,208.0 | -0.70% |
| 2025-12-05 | $18.60 | $18.45 | $0.151 | 5,298.0 | +0.16% |
| 2025-12-04 | $18.52 | $18.39 | $0.13 | 7,399.0 | +0.43% |
| 2025-12-03 | $18.50 | $18.28 | $0.2237 | 11,411.0 | +0.27% |
| 2025-12-02 | $18.60 | $18.25 | $0.3499 | 24,557.0 | -0.43% |
| 2025-12-01 | $18.70 | $18.38 | $0.3245 | 17,400.0 | -0.16% |
| 2025-11-28 | $18.46 | $18.37 | $0.0933 | 9,030.0 | +0.00% |
| 2025-11-26 | $18.57 | $18.26 | $0.314 | 28,034.0 | +0.87% |
| 2025-11-25 | $18.43 | $18.07 | $0.3618 | 17,150.0 | +0.83% |
| 2025-11-24 | $18.15 | $18.04 | $0.11 | 5,344.0 | +0.00% |
| 2025-11-21 | $18.16 | $18.03 | $0.13 | 4,079.0 | +0.16% |
| 2025-11-20 | $18.42 | $18.06 | $0.363 | 15,854.0 | -0.17% |
| 2025-11-19 | $18.15 | $18.00 | $0.15 | 6,962.0 | +0.33% |
| 2025-11-18 | $18.22 | $17.99 | $0.23 | 13,285.0 | -0.79% |
| 2025-11-17 | $18.35 | $17.95 | $0.4024 | 23,543.0 | +0.25% |
| 2025-11-14 | $18.28 | $18.00 | $0.28 | 14,251.0 | +0.44% |
| 2025-11-13 | $18.37 | $18.11 | $0.26 | 8,989.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.70 | $18.25 | $0.4495 | 152,394.0 | -0.38% |
| 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% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.84 | $12.77 | $1.07 | 377,151.0 | +2.41% |
| 2023-11 | $12.99 | $11.75 | $1.24 | 430,906.0 | +7.79% |
| 2023-10 | $13.56 | $11.61 | $1.95 | 385,311.0 | -11.62% |
| 2023-09 | $14.59 | $13.23 | $1.36 | 319,179.0 | -4.18% |
| 2023-08 | $14.83 | $13.61 | $1.22 | 307,842.0 | -3.92% |
| 2023-07 | $14.91 | $13.95 | $0.96 | 242,590.0 | +3.19% |
| 2023-06 | $14.32 | $13.36 | $0.96 | 245,021.0 | +5.42% |
| 2023-05 | $15.06 | $13.09 | $1.97 | 359,039.0 | -8.17% |
| 2023-04 | $15.40 | $14.51 | $0.89 | 182,585.0 | +0.14% |
| 2023-03 | $14.89 | $13.62 | $1.27 | 409,289.0 | +0.76% |
| 2023-02 | $15.30 | $14.51 | $0.79 | 324,092.0 | -2.02% |
| 2023-01 | $15.23 | $14.03 | $1.20 | 552,551.0 | +5.54% |
0.08%
0.41%
자본화:
|
볼륨(24시간):