Stockscreener 앱 받기
5.23
0.87%
0.045
시간 외 거래:
5.23
Gabelli Utility Trust 주식 (GUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $5.25 | $5.18 | $0.07 | 156,124.0 | +0.87% |
| 2024-11-27 | $5.21 | $5.15 | $0.064 | 326,164.0 | +0.29% |
| 2024-11-26 | $5.27 | $5.15 | $0.1247 | 440,157.0 | -1.34% |
| 2024-11-25 | $5.34 | $5.22 | $0.1247 | 392,693.0 | -1.13% |
| 2024-11-22 | $5.35 | $5.29 | $0.06 | 218,441.0 | -0.93% |
| 2024-11-21 | $5.38 | $5.30 | $0.08 | 460,020.0 | +0.00% |
| 2024-11-20 | $5.38 | $5.32 | $0.06 | 308,819.0 | -0.56% |
| 2024-11-19 | $5.40 | $5.35 | $0.05 | 279,305.0 | -0.19% |
| 2024-11-18 | $5.39 | $5.28 | $0.11 | 440,170.0 | +1.89% |
| 2024-11-15 | $5.29 | $5.17 | $0.12 | 294,525.0 | +2.32% |
| 2024-11-14 | $5.18 | $5.01 | $0.17 | 550,841.0 | +2.38% |
| 2024-11-13 | $5.18 | $5.01 | $0.17 | 519,261.0 | -0.59% |
| 2024-11-12 | $5.09 | $5.01 | $0.08 | 352,815.0 | +0.40% |
| 2024-11-11 | $5.08 | $5.04 | $0.0402 | 281,940.0 | +0.60% |
| 2024-11-08 | $5.05 | $4.99 | $0.06 | 462,750.0 | +0.80% |
| 2024-11-07 | $5.05 | $4.97 | $0.08 | 614,236.0 | -0.60% |
| 2024-11-06 | $5.07 | $5.02 | $0.05 | 289,980.0 | -0.20% |
| 2024-11-05 | $5.10 | $5.02 | $0.08 | 180,729.0 | +0.20% |
| 2024-11-04 | $5.09 | $5.02 | $0.07 | 347,436.0 | -0.99% |
| 2024-11-01 | $5.09 | $5.05 | $0.04 | 179,593.0 | +0.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.40 | $4.97 | $0.43 | 7,252,123.0 | +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% |
Gabelli Utility Trust 주식 (GUT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.61 | $7.10 | $0.505 | 2,154,888.0 | +2.60% |
| 2022-11 | $7.37 | $6.67 | $0.696 | 2,073,591.0 | +7.49% |
| 2022-10 | $7.27 | $6.65 | $0.6267 | 2,229,096.0 | -1.30% |
| 2022-09 | $8.05 | $6.56 | $1.49 | 3,417,530.0 | -12.21% |
| 2022-08 | $7.97 | $7.60 | $0.37 | 2,054,781.0 | +3.29% |
| 2022-07 | $7.89 | $6.76 | $1.13 | 2,690,913.0 | +11.91% |
| 2022-06 | $7.36 | $6.41 | $0.95 | 3,810,227.0 | -4.76% |
| 2022-05 | $7.20 | $6.96 | $0.235 | 2,882,195.0 | +1.78% |
| 2022-04 | $7.49 | $6.79 | $0.70 | 5,109,329.0 | -1.75% |
| 2022-03 | $8.14 | $6.80 | $1.34 | 6,575,872.0 | -11.96% |
| 2022-02 | $8.29 | $7.96 | $0.3318 | 1,855,761.0 | -1.22% |
| 2022-01 | $8.36 | $7.82 | $0.54 | 2,671,572.0 | -0.36% |
0.06%
자본화:
|
볼륨(24시간):