Stockscreener 앱 받기
5.98
0.17%
0.01
Gabelli Utility Trust 주식 (GUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.00 | $5.96 | $0.04 | 130,397.0 | +0.17% |
| 2025-09-04 | $6.01 | $5.96 | $0.05 | 159,967.0 | -0.33% |
| 2025-09-03 | $5.99 | $5.93 | $0.06 | 174,050.0 | +0.84% |
| 2025-09-02 | $5.94 | $5.85 | $0.09 | 204,409.0 | +0.34% |
| 2025-08-29 | $5.97 | $5.85 | $0.1199 | 238,030.0 | +0.34% |
| 2025-08-28 | $5.97 | $5.89 | $0.08 | 439,635.0 | -1.34% |
| 2025-08-27 | $5.98 | $5.93 | $0.05 | 133,877.0 | +0.84% |
| 2025-08-26 | $6.01 | $5.93 | $0.0799 | 151,972.0 | -0.84% |
| 2025-08-25 | $6.04 | $5.94 | $0.1027 | 167,570.0 | -0.50% |
| 2025-08-22 | $6.02 | $5.91 | $0.11 | 268,004.0 | +1.69% |
| 2025-08-21 | $5.93 | $5.84 | $0.09 | 193,805.0 | +0.51% |
| 2025-08-20 | $5.99 | $5.81 | $0.1845 | 263,432.0 | -1.34% |
| 2025-08-19 | $6.00 | $5.95 | $0.05 | 185,213.0 | -0.33% |
| 2025-08-18 | $6.09 | $5.92 | $0.17 | 325,985.0 | -1.16% |
| 2025-08-15 | $6.07 | $6.01 | $0.06 | 128,074.0 | -0.49% |
| 2025-08-14 | $6.11 | $6.08 | $0.034 | 207,243.0 | +0.16% |
| 2025-08-13 | $6.08 | $6.04 | $0.04 | 213,376.0 | +0.50% |
| 2025-08-12 | $6.10 | $6.03 | $0.07 | 166,779.0 | -0.49% |
| 2025-08-11 | $6.10 | $6.00 | $0.10 | 234,712.0 | +0.66% |
| 2025-08-08 | $6.10 | $6.00 | $0.10 | 201,185.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.01 | $5.85 | $0.16 | 799,220.0 | +1.01% |
| 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% |
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% |
0.32%
1.36%
자본화:
|
볼륨(24시간):