Stockscreener 앱 받기
6.28
0.63%
-0.04
Gabelli Utility Trust 주식 (GUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $6.32 | $6.27 | $0.0499 | 94,228.0 | -0.63% |
| 2026-05-21 | $6.32 | $6.19 | $0.13 | 309,855.0 | +2.27% |
| 2026-05-20 | $6.22 | $6.16 | $0.06 | 128,754.0 | +0.32% |
| 2026-05-19 | $6.21 | $6.13 | $0.08 | 160,151.0 | +0.16% |
| 2026-05-18 | $6.23 | $6.13 | $0.1004 | 210,290.0 | -0.65% |
| 2026-05-15 | $6.28 | $6.19 | $0.09 | 165,077.0 | -1.28% |
| 2026-05-14 | $6.30 | $6.25 | $0.05 | 157,025.0 | -0.63% |
| 2026-05-13 | $6.33 | $6.22 | $0.1085 | 305,148.0 | +1.45% |
| 2026-05-12 | $6.25 | $6.20 | $0.0527 | 100,599.0 | +0.32% |
| 2026-05-11 | $6.25 | $6.20 | $0.05 | 257,953.0 | -0.80% |
| 2026-05-08 | $6.25 | $6.17 | $0.08 | 177,996.0 | +1.30% |
| 2026-05-07 | $6.20 | $6.15 | $0.05 | 115,861.0 | +0.16% |
| 2026-05-06 | $6.20 | $6.15 | $0.05 | 162,179.0 | +0.00% |
| 2026-05-05 | $6.19 | $6.13 | $0.06 | 192,224.0 | +0.65% |
| 2026-05-04 | $6.20 | $6.11 | $0.09 | 251,411.0 | -0.81% |
| 2026-05-01 | $6.20 | $6.17 | $0.03 | 122,805.0 | +0.16% |
| 2026-04-30 | $6.21 | $6.14 | $0.07 | 134,011.0 | +0.33% |
| 2026-04-29 | $6.18 | $6.12 | $0.0599 | 127,321.0 | -0.49% |
| 2026-04-28 | $6.21 | $6.15 | $0.06 | 136,148.0 | -0.64% |
| 2026-04-27 | $6.24 | $6.15 | $0.09 | 119,208.0 | +0.81% |
| 2026-04-24 | $6.26 | $6.15 | $0.11 | 192,937.0 | -1.60% |
| 2026-04-23 | $6.30 | $6.15 | $0.15 | 371,850.0 | +0.97% |
| 2026-04-22 | $6.21 | $6.07 | $0.14 | 425,869.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.33 | $6.11 | $0.215 | 2,911,556.0 | +1.95% |
| 2026-04 | $6.30 | $5.93 | $0.37 | 3,816,651.0 | +1.82% |
| 2026-03 | $6.18 | $5.80 | $0.38 | 4,849,704.0 | -0.82% |
| 2026-02 | $6.13 | $5.74 | $0.39 | 4,527,943.0 | +2.01% |
| 2026-01 | $6.20 | $5.97 | $0.23 | 3,764,480.0 | -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 | 3,299,148.0 | +0.33% |
| 2025-11 | $6.19 | $5.42 | $0.77 | 4,952,355.0 | +0.17% |
| 2025-10 | $6.11 | $5.77 | $0.34 | 4,802,699.0 | -0.66% |
| 2025-09 | $6.10 | $5.83 | $0.27 | 3,576,004.0 | +2.53% |
| 2025-08 | $6.12 | $5.81 | $0.3145 | 4,201,178.0 | -1.66% |
| 2025-07 | $6.20 | $5.78 | $0.42 | 4,866,947.0 | +3.79% |
| 2025-06 | $5.85 | $5.46 | $0.3898 | 3,955,346.0 | +6.03% |
| 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% |
1.90%
0.66%
자본화:
|
볼륨(24시간):