Stockscreener 앱 받기
9.51
0.42%
-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 |
|---|---|---|---|---|---|
| 2025-06-03 | $9.56 | $9.56 | $0.00 | 500.0 | +0.10% |
| 2025-06-02 | $9.58 | $9.53 | $0.055 | 34,196.0 | -0.10% |
| 2025-05-30 | $9.58 | $9.53 | $0.051 | 11,555.0 | +0.21% |
| 2025-05-29 | $9.56 | $9.44 | $0.12 | 11,011.0 | +0.53% |
| 2025-05-28 | $9.52 | $9.43 | $0.0856 | 41,334.0 | +0.00% |
| 2025-05-27 | $9.56 | $9.45 | $0.11 | 16,023.0 | +1.39% |
| 2025-05-23 | $9.40 | $9.33 | $0.07 | 18,915.0 | -1.02% |
| 2025-05-22 | $9.50 | $9.41 | $0.085 | 13,987.0 | -0.66% |
| 2025-05-21 | $9.58 | $9.50 | $0.0842 | 48,984.0 | -0.94% |
| 2025-05-20 | $9.62 | $9.53 | $0.095 | 17,791.0 | +0.84% |
| 2025-05-19 | $9.55 | $9.43 | $0.125 | 13,780.0 | +0.53% |
| 2025-05-16 | $9.49 | $9.27 | $0.22 | 15,256.0 | +2.93% |
| 2025-05-15 | $9.30 | $9.16 | $0.14 | 38,168.0 | -0.11% |
| 2025-05-14 | $9.32 | $9.18 | $0.14 | 22,002.0 | -1.60% |
| 2025-05-13 | $9.55 | $9.37 | $0.18 | 45,626.0 | -1.58% |
| 2025-05-12 | $9.62 | $9.45 | $0.1658 | 37,656.0 | +0.58% |
| 2025-05-09 | $9.59 | $9.46 | $0.13 | 14,762.0 | -1.41% |
| 2025-05-08 | $9.65 | $9.55 | $0.1035 | 6,784.0 | -0.31% |
| 2025-05-07 | $9.68 | $9.62 | $0.06 | 28,451.0 | +0.05% |
| 2025-05-06 | $9.75 | $9.60 | $0.15 | 24,994.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.58 | $9.53 | $0.055 | 34,696.0 | +0.00% |
| 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% |
0.00%
0.45%
자본화:
|
볼륨(24시간):