Stockscreener 앱 받기
5.4902
0.17%
0.0002
Gabelli Utility Trust 주식 (GUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $5.50 | $5.48 | $0.0216 | 10,761.0 | +0.00% |
| 2025-06-02 | $5.50 | $5.46 | $0.035 | 196,753.0 | +0.37% |
| 2025-05-30 | $5.50 | $5.42 | $0.0762 | 126,655.0 | +0.55% |
| 2025-05-29 | $5.47 | $5.37 | $0.10 | 378,129.0 | +0.74% |
| 2025-05-28 | $5.48 | $5.40 | $0.0799 | 255,860.0 | -0.92% |
| 2025-05-27 | $5.45 | $5.42 | $0.03 | 196,931.0 | +1.11% |
| 2025-05-23 | $5.41 | $5.34 | $0.07 | 153,291.0 | -0.19% |
| 2025-05-22 | $5.40 | $5.32 | $0.08 | 294,394.0 | +1.12% |
| 2025-05-21 | $5.35 | $5.31 | $0.04 | 155,463.0 | +0.00% |
| 2025-05-20 | $5.35 | $5.32 | $0.03 | 140,054.0 | +0.00% |
| 2025-05-19 | $5.35 | $5.31 | $0.04 | 157,144.0 | +0.56% |
| 2025-05-16 | $5.40 | $5.30 | $0.10 | 309,478.0 | -1.67% |
| 2025-05-15 | $5.40 | $5.36 | $0.04 | 184,890.0 | +0.19% |
| 2025-05-14 | $5.40 | $5.35 | $0.05 | 211,546.0 | +0.37% |
| 2025-05-13 | $5.38 | $5.33 | $0.05 | 228,760.0 | +0.75% |
| 2025-05-12 | $5.38 | $5.30 | $0.08 | 258,901.0 | +0.57% |
| 2025-05-09 | $5.32 | $5.27 | $0.0499 | 139,977.0 | +0.57% |
| 2025-05-08 | $5.30 | $5.25 | $0.055 | 179,983.0 | +0.00% |
| 2025-05-07 | $5.29 | $5.20 | $0.09 | 171,137.0 | -0.19% |
| 2025-05-06 | $5.29 | $5.24 | $0.0548 | 171,544.0 | +0.38% |
Gabelli Utility Trust 주식 (GUT) 연도별 가격 이력
이 심층 분석에서는 Gabelli Utility Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GUT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Utility Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Utility Trust 주식 (GUT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $5.50 | $5.46 | $0.035 | 207,514.0 | +0.37% |
| 2025-05 | $5.50 | $5.20 | $0.30 | 4,281,626.0 | +3.21% |
| 2025-04 | $5.42 | $4.71 | $0.71 | 5,589,866.0 | -0.75% |
| 2025-03 | $5.40 | $5.21 | $0.19 | 3,835,217.0 | -0.19% |
| 2025-02 | $5.50 | $5.32 | $0.1791 | 4,164,790.0 | -2.37% |
| 2025-01 | $5.55 | $5.05 | $0.50 | 4,878,845.0 | +8.95% |
Gabelli Utility Trust 주식 (GUT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.47 | $5.03 | $0.44 | 5,522,778.0 | -2.10% |
| 2024-11 | $5.40 | $4.97 | $0.43 | 7,095,999.0 | +3.77% |
| 2024-10 | $5.27 | $5.03 | $0.24 | 6,682,857.0 | -3.08% |
| 2024-09 | $6.17 | $5.16 | $1.01 | 8,495,794.0 | -13.62% |
| 2024-08 | $6.19 | $5.65 | $0.54 | 4,469,911.0 | -1.63% |
| 2024-07 | $6.18 | $5.91 | $0.27 | 2,427,233.0 | +3.38% |
| 2024-06 | $6.16 | $5.85 | $0.31 | 2,386,845.0 | -3.43% |
| 2024-05 | $6.25 | $5.59 | $0.6592 | 3,515,815.0 | +9.07% |
| 2024-04 | $5.70 | $5.39 | $0.31 | 2,971,964.0 | +1.26% |
| 2024-03 | $5.63 | $5.35 | $0.2799 | 2,865,918.0 | -0.36% |
| 2024-02 | $5.59 | $5.25 | $0.3398 | 2,617,891.0 | +5.69% |
| 2024-01 | $5.61 | $4.97 | $0.6359 | 3,908,461.0 | -2.77% |
Gabelli Utility Trust 주식 (GUT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.28 | $5.25 | $1.03 | 4,126,318.0 | -10.56% |
| 2023-11 | $6.30 | $5.46 | $0.84 | 2,820,188.0 | +4.12% |
| 2023-10 | $6.05 | $4.60 | $1.45 | 5,406,943.0 | +9.81% |
| 2023-09 | $6.89 | $5.23 | $1.66 | 4,541,112.0 | -22.51% |
| 2023-08 | $7.17 | $6.71 | $0.46 | 2,415,464.0 | -1.30% |
| 2023-07 | $7.12 | $6.79 | $0.325 | 1,987,882.0 | +2.21% |
| 2023-06 | $7.06 | $6.66 | $0.40 | 2,053,024.0 | +1.50% |
| 2023-05 | $7.00 | $6.60 | $0.40 | 2,320,617.0 | -4.16% |
| 2023-04 | $7.38 | $6.93 | $0.45 | 2,365,790.0 | -2.52% |
| 2023-03 | $7.20 | $6.72 | $0.48 | 2,366,850.0 | +5.77% |
| 2023-02 | $7.70 | $6.75 | $0.955 | 3,615,255.0 | -11.63% |
| 2023-01 | $7.97 | $7.48 | $0.49 | 2,668,029.0 | +1.86% |
0.00%
0.45%
자본화:
|
볼륨(24시간):