Stockscreener 앱 받기
5.73
2.05%
-0.12
Gabelli Utility Trust 주식 (GUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.80 | $5.73 | $0.0707 | 137,465.0 | -2.05% |
| 2026-10-15 | $6.00 | $5.81 | $0.1896 | 245,400.0 | +0.69% |
| 2026-10-14 | $5.84 | $5.73 | $0.11 | 158,694.0 | +0.69% |
| 2026-10-13 | $5.95 | $5.75 | $0.1984 | 241,907.0 | -1.70% |
| 2026-10-12 | $5.97 | $5.80 | $0.17 | 123,813.0 | -0.51% |
| 2026-10-09 | $6.01 | $5.90 | $0.1091 | 93,050.0 | -1.99% |
| 2026-10-08 | $6.07 | $5.86 | $0.21 | 152,342.0 | +2.73% |
| 2026-10-07 | $5.89 | $5.79 | $0.0988 | 130,801.0 | +1.03% |
| 2026-10-06 | $5.91 | $5.73 | $0.18 | 236,581.0 | +1.40% |
| 2026-10-05 | $5.95 | $5.71 | $0.24 | 191,532.0 | -3.87% |
| 2026-10-02 | $5.95 | $5.67 | $0.275 | 215,764.0 | +4.39% |
| 2026-10-01 | $5.70 | $5.49 | $0.21 | 626,947.0 | +0.18% |
| 2026-09-30 | $5.75 | $5.60 | $0.155 | 374,296.0 | +0.53% |
| 2026-09-29 | $5.91 | $5.66 | $0.25 | 370,487.0 | -3.41% |
| 2026-09-28 | $5.93 | $5.83 | $0.10 | 314,947.0 | -0.68% |
| 2026-09-25 | $5.96 | $5.86 | $0.10 | 178,544.0 | -0.34% |
| 2026-09-24 | $6.06 | $5.90 | $0.1627 | 274,677.0 | -1.50% |
| 2026-09-23 | $6.11 | $5.97 | $0.1417 | 419,847.0 | -0.99% |
| 2026-09-22 | $6.24 | $6.05 | $0.185 | 185,411.0 | -1.62% |
| 2026-09-21 | $6.18 | $6.12 | $0.06 | 129,766.0 | -0.32% |
| 2026-09-18 | $6.21 | $5.93 | $0.277 | 195,910.0 | +1.64% |
| 2026-09-17 | $6.18 | $5.98 | $0.20 | 195,821.0 | +2.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.07 | $5.49 | $0.58 | 2,554,296.0 | +0.70% |
| 2026-09 | $6.61 | $5.60 | $1.01 | 4,597,431.0 | -11.23% |
| 2026-08 | $6.67 | $6.18 | $0.49 | 3,402,838.0 | +0.94% |
| 2026-07 | $7.07 | $6.27 | $0.798 | 5,991,061.0 | -3.64% |
| 2026-06 | $6.70 | $6.22 | $0.48 | 5,141,264.0 | +5.10% |
| 2026-05 | $6.33 | $6.11 | $0.215 | 3,662,340.0 | +1.79% |
| 2026-04 | $6.30 | $5.93 | $0.37 | 3,852,677.0 | +1.82% |
| 2026-03 | $6.18 | $5.80 | $0.38 | 4,860,080.0 | -0.82% |
| 2026-02 | $6.13 | $5.74 | $0.39 | 4,549,808.0 | +2.01% |
| 2026-01 | $6.20 | $5.97 | $0.23 | 3,777,992.0 | -0.83% |
Gabelli Utility Trust 주식 (GUT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.12 | $5.86 | $0.26 | 3,303,626.0 | +0.33% |
| 2025-11 | $6.19 | $5.42 | $0.77 | 4,953,947.0 | +0.17% |
| 2025-10 | $6.11 | $5.77 | $0.34 | 4,820,235.0 | -0.66% |
| 2025-09 | $6.10 | $5.83 | $0.27 | 3,588,737.0 | +2.53% |
| 2025-08 | $6.12 | $5.81 | $0.3145 | 4,214,898.0 | -1.66% |
| 2025-07 | $6.20 | $5.78 | $0.42 | 5,035,880.0 | +3.79% |
| 2025-06 | $5.85 | $5.46 | $0.3898 | 3,961,076.0 | +6.03% |
| 2025-05 | $5.50 | $5.20 | $0.30 | 4,283,351.0 | +3.21% |
| 2025-04 | $5.42 | $4.71 | $0.71 | 5,762,479.0 | -0.75% |
| 2025-03 | $5.40 | $5.21 | $0.19 | 4,189,517.0 | -0.19% |
| 2025-02 | $5.50 | $5.32 | $0.1791 | 4,171,570.0 | -2.37% |
| 2025-01 | $5.55 | $5.05 | $0.50 | 4,879,037.0 | +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 | 5,556,962.0 | -2.10% |
| 2024-11 | $5.40 | $4.97 | $0.43 | 7,101,470.0 | +3.77% |
| 2024-10 | $5.27 | $5.03 | $0.24 | 6,698,253.0 | -3.08% |
| 2024-09 | $6.17 | $5.16 | $1.01 | 8,503,683.0 | -13.62% |
| 2024-08 | $6.19 | $5.65 | $0.54 | 4,472,225.0 | -1.63% |
| 2024-07 | $6.18 | $5.91 | $0.27 | 2,434,232.0 | +3.38% |
| 2024-06 | $6.16 | $5.85 | $0.31 | 2,388,329.0 | -3.43% |
| 2024-05 | $6.25 | $5.59 | $0.6592 | 3,514,414.0 | +9.07% |
| 2024-04 | $5.70 | $5.39 | $0.31 | 2,973,362.0 | +1.26% |
| 2024-03 | $5.63 | $5.35 | $0.2799 | 2,873,731.0 | -0.36% |
| 2024-02 | $5.59 | $5.25 | $0.3398 | 2,622,273.0 | +5.69% |
| 2024-01 | $5.61 | $4.97 | $0.6359 | 3,910,294.0 | -2.77% |
2.67%
자본화:
|
볼륨(24시간):