Stockscreener 앱 받기
10.29
0.54%
0.055
Gabelli Healthcare Wellnessrx Trust 주식 (GRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.49 | $10.25 | $0.24 | 15,227.0 | +0.54% |
| 2024-11-26 | $10.29 | $10.19 | $0.10 | 18,176.0 | -0.19% |
| 2024-11-25 | $10.27 | $10.18 | $0.09 | 23,059.0 | +1.18% |
| 2024-11-22 | $10.25 | $10.11 | $0.14 | 17,342.0 | +0.40% |
| 2024-11-21 | $10.21 | $10.10 | $0.11 | 22,395.0 | -0.20% |
| 2024-11-20 | $10.22 | $10.08 | $0.1379 | 20,892.0 | -0.95% |
| 2024-11-19 | $10.26 | $10.06 | $0.20 | 13,596.0 | +1.36% |
| 2024-11-18 | $10.19 | $10.08 | $0.1143 | 22,707.0 | -0.20% |
| 2024-11-15 | $10.27 | $10.01 | $0.26 | 28,865.0 | -2.04% |
| 2024-11-14 | $10.45 | $10.23 | $0.22 | 35,830.0 | -0.29% |
| 2024-11-13 | $10.49 | $10.34 | $0.15 | 10,247.0 | -1.05% |
| 2024-11-12 | $10.58 | $10.43 | $0.1547 | 3,374.0 | +0.19% |
| 2024-11-11 | $10.62 | $10.43 | $0.19 | 35,518.0 | -2.15% |
| 2024-11-08 | $10.69 | $10.55 | $0.14 | 24,326.0 | +1.13% |
| 2024-11-07 | $10.54 | $10.43 | $0.11 | 35,788.0 | +0.96% |
| 2024-11-06 | $10.55 | $10.44 | $0.11 | 14,454.0 | +0.10% |
| 2024-11-05 | $10.43 | $10.38 | $0.0496 | 7,950.0 | +0.48% |
| 2024-11-04 | $10.50 | $10.32 | $0.1799 | 22,694.0 | +0.87% |
| 2024-11-01 | $10.36 | $10.26 | $0.10 | 17,322.0 | +0.39% |
| 2024-10-31 | $10.45 | $10.25 | $0.195 | 32,210.0 | -1.44% |
| 2024-10-30 | $10.42 | $10.40 | $0.0237 | 6,141.0 | -0.48% |
| 2024-10-29 | $10.53 | $10.44 | $0.0903 | 21,093.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.69 | $10.01 | $0.68 | 404,989.0 | +0.44% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):