Stockscreener 앱 받기
16.81
0.07%
0.0122
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.97 | $16.71 | $0.26 | 8,716.0 | +0.07% |
| 2025-06-05 | $17.00 | $16.76 | $0.2399 | 12,611.0 | -0.36% |
| 2025-06-04 | $17.00 | $16.73 | $0.27 | 9,137.0 | +1.12% |
| 2025-06-03 | $16.94 | $16.66 | $0.28 | 11,042.0 | -0.36% |
| 2025-06-02 | $16.90 | $16.67 | $0.23 | 9,402.0 | +0.12% |
| 2025-05-30 | $17.03 | $16.56 | $0.4699 | 12,783.0 | +0.54% |
| 2025-05-29 | $16.77 | $16.53 | $0.2375 | 8,747.0 | +0.30% |
| 2025-05-28 | $16.90 | $16.55 | $0.3478 | 6,627.0 | -0.72% |
| 2025-05-27 | $16.99 | $16.69 | $0.3005 | 16,043.0 | -0.06% |
| 2025-05-23 | $16.91 | $16.70 | $0.2075 | 7,520.0 | -0.36% |
| 2025-05-22 | $16.90 | $16.60 | $0.30 | 12,801.0 | -0.48% |
| 2025-05-21 | $16.99 | $16.59 | $0.40 | 12,420.0 | -0.24% |
| 2025-05-20 | $17.05 | $16.70 | $0.35 | 16,064.0 | +1.44% |
| 2025-05-19 | $16.64 | $16.47 | $0.17 | 9,699.0 | -0.54% |
| 2025-05-16 | $16.76 | $16.46 | $0.30 | 23,742.0 | +0.60% |
| 2025-05-15 | $16.75 | $16.33 | $0.4177 | 20,453.0 | +0.51% |
| 2025-05-14 | $16.70 | $16.34 | $0.3599 | 15,234.0 | -0.15% |
| 2025-05-13 | $16.75 | $16.50 | $0.25 | 7,989.0 | -1.07% |
| 2025-05-12 | $17.04 | $16.51 | $0.53 | 19,104.0 | +0.45% |
| 2025-05-09 | $16.90 | $16.50 | $0.40 | 9,724.0 | -0.33% |
| 2025-05-08 | $16.95 | $16.47 | $0.48 | 14,708.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.00 | $16.66 | $0.34 | 59,624.0 | +0.58% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):