Stockscreener 앱 받기
9.21
0.97%
-0.09
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $9.28 | $9.08 | $0.20 | 43,545.0 | -0.97% |
| 2025-10-31 | $9.32 | $9.21 | $0.11 | 25,539.0 | +0.43% |
| 2025-10-30 | $9.28 | $9.21 | $0.07 | 12,939.0 | +0.32% |
| 2025-10-29 | $9.30 | $9.21 | $0.0899 | 52,996.0 | -0.32% |
| 2025-10-28 | $9.30 | $9.25 | $0.0514 | 24,018.0 | +0.11% |
| 2025-10-27 | $9.34 | $9.25 | $0.09 | 24,308.0 | -0.54% |
| 2025-10-24 | $9.33 | $9.26 | $0.07 | 28,610.0 | -0.11% |
| 2025-10-23 | $9.34 | $9.23 | $0.1041 | 37,430.0 | +0.32% |
| 2025-10-22 | $9.35 | $9.28 | $0.07 | 26,939.0 | -0.12% |
| 2025-10-21 | $9.31 | $9.27 | $0.04 | 19,756.0 | +0.45% |
| 2025-10-20 | $9.31 | $9.19 | $0.12 | 31,999.0 | +0.65% |
| 2025-10-17 | $9.24 | $9.12 | $0.12 | 37,274.0 | +0.44% |
| 2025-10-16 | $9.27 | $9.11 | $0.16 | 21,407.0 | -0.11% |
| 2025-10-15 | $9.24 | $9.14 | $0.0996 | 9,419.0 | -0.22% |
| 2025-10-14 | $9.24 | $9.10 | $0.145 | 33,209.0 | +0.33% |
| 2025-10-13 | $9.23 | $9.14 | $0.09 | 22,675.0 | -0.87% |
| 2025-10-10 | $9.38 | $9.23 | $0.15 | 8,313.0 | -0.86% |
| 2025-10-09 | $9.32 | $9.26 | $0.06 | 44,402.0 | +0.43% |
| 2025-10-08 | $9.28 | $9.21 | $0.07 | 32,889.0 | +0.43% |
| 2025-10-07 | $9.29 | $9.20 | $0.0899 | 36,173.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.28 | $9.08 | $0.20 | 87,090.0 | -0.97% |
| 2025-10 | $9.38 | $9.07 | $0.31 | 702,655.0 | +2.54% |
| 2025-09 | $9.56 | $8.94 | $0.62 | 784,045.0 | -4.22% |
| 2025-08 | $9.61 | $8.93 | $0.68 | 696,296.0 | +2.27% |
| 2025-07 | $9.68 | $9.23 | $0.4504 | 488,881.0 | -2.01% |
| 2025-06 | $9.74 | $9.26 | $0.48 | 462,856.0 | -1.15% |
| 2025-05 | $9.91 | $9.16 | $0.7542 | 475,508.0 | -2.45% |
| 2025-04 | $10.08 | $9.03 | $1.05 | 424,649.0 | -2.78% |
| 2025-03 | $10.23 | $9.81 | $0.42 | 385,027.0 | +1.31% |
| 2025-02 | $10.48 | $9.85 | $0.6272 | 432,234.0 | -4.51% |
| 2025-01 | $10.48 | $9.53 | $0.95 | 575,794.0 | +8.09% |
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.63 | $9.48 | $1.15 | 744,612.0 | -7.20% |
| 2024-11 | $10.69 | $10.01 | $0.68 | 400,829.0 | +1.66% |
| 2024-10 | $11.00 | $10.25 | $0.75 | 415,021.0 | -6.39% |
| 2024-09 | $11.24 | $10.68 | $0.56 | 466,941.0 | -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% |
0.49%
0.72%
자본화:
|
볼륨(24시간):