Stockscreener 앱 받기
16.30
1.45%
0.2329
시간 외 거래:
16.30
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.75 | $16.10 | $0.65 | 7,083.0 | +1.45% |
| 2024-11-04 | $16.30 | $16.00 | $0.30 | 14,257.0 | +0.73% |
| 2024-11-01 | $16.23 | $15.85 | $0.38 | 10,169.0 | -1.34% |
| 2024-10-31 | $16.32 | $16.10 | $0.22 | 6,883.0 | +0.18% |
| 2024-10-30 | $16.38 | $16.14 | $0.242 | 5,003.0 | -0.23% |
| 2024-10-29 | $16.30 | $16.08 | $0.2245 | 8,982.0 | -0.34% |
| 2024-10-28 | $16.40 | $16.13 | $0.2737 | 8,230.0 | +0.06% |
| 2024-10-25 | $16.40 | $16.17 | $0.23 | 11,381.0 | -0.25% |
| 2024-10-24 | $16.61 | $16.20 | $0.41 | 20,866.0 | -0.91% |
| 2024-10-23 | $16.42 | $16.10 | $0.32 | 22,504.0 | +1.74% |
| 2024-10-22 | $16.72 | $16.11 | $0.6099 | 18,967.0 | -1.94% |
| 2024-10-21 | $16.60 | $16.20 | $0.40 | 24,752.0 | -0.02% |
| 2024-10-18 | $17.16 | $16.33 | $0.83 | 17,920.0 | -4.23% |
| 2024-10-17 | $17.18 | $16.30 | $0.88 | 23,470.0 | +4.44% |
| 2024-10-16 | $16.80 | $16.30 | $0.50 | 8,935.0 | +0.80% |
| 2024-10-15 | $16.72 | $16.32 | $0.40 | 20,169.0 | -1.09% |
| 2024-10-14 | $16.88 | $16.16 | $0.72 | 20,114.0 | +1.54% |
| 2024-10-11 | $16.37 | $16.15 | $0.2208 | 2,943.0 | +0.62% |
| 2024-10-10 | $16.40 | $15.86 | $0.542 | 20,975.0 | +0.56% |
| 2024-10-09 | $16.11 | $15.93 | $0.18 | 5,289.0 | +0.82% |
| 2024-10-08 | $16.28 | $15.86 | $0.4216 | 18,232.0 | -1.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.75 | $15.85 | $0.90 | 38,592.0 | +0.82% |
| 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% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.51 | $13.84 | $1.67 | 339,342.0 | -7.06% |
| 2022-11 | $15.23 | $13.65 | $1.58 | 269,391.0 | +7.83% |
| 2022-10 | $15.15 | $13.14 | $2.01 | 223,980.0 | +0.43% |
| 2022-09 | $16.70 | $13.88 | $2.82 | 217,711.0 | -11.23% |
| 2022-08 | $17.19 | $15.76 | $1.43 | 175,062.0 | -5.34% |
| 2022-07 | $16.69 | $15.71 | $0.9799 | 167,971.0 | +3.28% |
| 2022-06 | $17.24 | $15.65 | $1.59 | 259,673.0 | -4.49% |
| 2022-05 | $17.70 | $16.36 | $1.34 | 363,937.0 | -3.60% |
| 2022-04 | $20.39 | $17.50 | $2.89 | 242,926.0 | -10.66% |
| 2022-03 | $19.76 | $18.16 | $1.60 | 200,744.0 | +0.72% |
| 2022-02 | $20.13 | $18.90 | $1.23 | 180,592.0 | -1.37% |
| 2022-01 | $22.18 | $19.50 | $2.68 | 517,461.0 | -6.27% |
1.66%
자본화:
|
볼륨(24시간):