Stockscreener 앱 받기
10.95
0.36%
-0.04
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $11.15 | $10.91 | $0.2376 | 25,736.0 | -0.36% |
| 2024-09-27 | $11.14 | $10.92 | $0.2178 | 13,914.0 | -0.27% |
| 2024-09-26 | $11.16 | $11.00 | $0.16 | 28,719.0 | -0.45% |
| 2024-09-25 | $11.23 | $11.07 | $0.1599 | 11,420.0 | -0.98% |
| 2024-09-24 | $11.24 | $11.05 | $0.1864 | 14,954.0 | +0.54% |
| 2024-09-23 | $11.21 | $11.07 | $0.1399 | 37,319.0 | -0.27% |
| 2024-09-20 | $11.17 | $11.00 | $0.17 | 22,571.0 | +0.41% |
| 2024-09-19 | $11.20 | $11.10 | $0.10 | 20,845.0 | -0.13% |
| 2024-09-18 | $11.16 | $11.12 | $0.04 | 23,121.0 | -0.27% |
| 2024-09-17 | $11.16 | $11.08 | $0.0842 | 18,515.0 | +0.63% |
| 2024-09-16 | $11.09 | $11.03 | $0.06 | 12,201.0 | -0.23% |
| 2024-09-13 | $11.14 | $11.04 | $0.0965 | 15,649.0 | +0.45% |
| 2024-09-12 | $11.20 | $11.01 | $0.1895 | 29,198.0 | -0.05% |
| 2024-09-11 | $11.09 | $11.02 | $0.07 | 26,080.0 | +0.27% |
| 2024-09-10 | $11.08 | $11.03 | $0.055 | 16,520.0 | -0.36% |
| 2024-09-09 | $11.15 | $11.04 | $0.11 | 13,455.0 | +0.09% |
| 2024-09-06 | $11.12 | $11.06 | $0.06 | 6,676.0 | -0.54% |
| 2024-09-05 | $11.14 | $11.10 | $0.04 | 72,974.0 | +0.27% |
| 2024-09-04 | $11.10 | $10.68 | $0.42 | 31,188.0 | +0.82% |
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 연도별 가격 이력
이 심층 분석에서는 Gabelli Healthcare Wellnessrx Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Healthcare Wellnessrx Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $11.24 | $10.68 | $0.56 | 492,677.0 | -0.99% |
| 2024-08 | $11.19 | $10.10 | $1.09 | 603,218.0 | +5.13% |
| 2024-07 | $10.53 | $9.35 | $1.18 | 916,882.0 | +9.81% |
| 2024-06 | $10.00 | $9.43 | $0.57 | 906,587.0 | -0.42% |
| 2024-05 | $9.91 | $9.32 | $0.59 | 828,771.0 | +2.23% |
| 2024-04 | $10.25 | $9.21 | $1.04 | 420,863.0 | -8.11% |
| 2024-03 | $10.30 | $9.78 | $0.5199 | 853,311.0 | +3.96% |
| 2024-02 | $10.10 | $9.47 | $0.6299 | 704,542.0 | +4.01% |
| 2024-01 | $9.71 | $9.16 | $0.55 | 760,987.0 | +1.50% |
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.38 | $8.77 | $0.6058 | 1,154,621.0 | +6.14% |
| 2023-11 | $8.84 | $7.98 | $0.86 | 892,354.0 | +10.29% |
| 2023-10 | $8.58 | $7.73 | $0.8498 | 1,290,801.0 | -7.11% |
| 2023-09 | $9.63 | $8.56 | $1.07 | 1,025,653.0 | -10.44% |
| 2023-08 | $9.95 | $9.40 | $0.5468 | 673,448.0 | -3.33% |
| 2023-07 | $10.19 | $9.65 | $0.54 | 520,069.0 | -0.50% |
| 2023-06 | $10.04 | $9.53 | $0.51 | 600,481.0 | +3.86% |
| 2023-05 | $10.39 | $9.47 | $0.92 | 525,691.0 | -7.16% |
| 2023-04 | $10.40 | $10.04 | $0.3575 | 580,737.0 | +2.38% |
| 2023-03 | $10.36 | $9.46 | $0.90 | 704,914.0 | -0.88% |
| 2023-02 | $10.67 | $10.16 | $0.51 | 915,468.0 | -2.21% |
| 2023-01 | $10.66 | $10.06 | $0.60 | 947,577.0 | +1.26% |
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.71 | $10.03 | $0.6842 | 935,225.0 | -2.00% |
| 2022-11 | $10.49 | $9.67 | $0.82 | 802,033.0 | +3.35% |
| 2022-10 | $10.25 | $9.40 | $0.85 | 974,360.0 | +6.84% |
| 2022-09 | $11.25 | $9.50 | $1.75 | 984,320.0 | -13.00% |
| 2022-08 | $12.27 | $10.88 | $1.39 | 619,595.0 | -7.38% |
| 2022-07 | $12.04 | $10.61 | $1.43 | 516,862.0 | +9.98% |
| 2022-06 | $11.68 | $9.82 | $1.86 | 671,498.0 | -6.78% |
| 2022-05 | $12.09 | $10.70 | $1.39 | 792,947.0 | -2.62% |
| 2022-04 | $13.21 | $11.75 | $1.46 | 641,287.0 | -7.88% |
| 2022-03 | $13.19 | $12.01 | $1.18 | 667,649.0 | +2.89% |
| 2022-02 | $13.24 | $11.76 | $1.48 | 857,796.0 | -2.43% |
| 2022-01 | $13.83 | $11.84 | $1.99 | 1,200,991.0 | -5.90% |
0.65%
1.79%
자본화:
|
볼륨(24시간):