Stockscreener 앱 받기
29.08
0.10%
0.03
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $29.19 | $28.90 | $0.2884 | 79,045.0 | +0.10% |
| 2026-02-12 | $29.37 | $28.93 | $0.445 | 166,153.0 | -0.55% |
| 2026-02-11 | $29.46 | $28.99 | $0.47 | 156,232.0 | -0.07% |
| 2026-02-10 | $29.39 | $29.16 | $0.2294 | 132,285.0 | +0.07% |
| 2026-02-09 | $29.45 | $28.96 | $0.4899 | 244,085.0 | +0.72% |
| 2026-02-06 | $29.05 | $28.68 | $0.37 | 124,981.0 | +1.22% |
| 2026-02-05 | $28.77 | $28.55 | $0.22 | 150,258.0 | -0.52% |
| 2026-02-04 | $28.84 | $28.58 | $0.26 | 114,257.0 | +0.56% |
| 2026-02-03 | $28.81 | $28.48 | $0.3299 | 121,510.0 | +0.35% |
| 2026-02-02 | $28.67 | $28.24 | $0.43 | 107,502.0 | +0.49% |
| 2026-01-30 | $28.64 | $28.18 | $0.46 | 138,291.0 | -0.28% |
| 2026-01-29 | $28.78 | $28.37 | $0.4116 | 174,738.0 | -0.59% |
| 2026-01-28 | $29.00 | $28.60 | $0.40 | 122,563.0 | -0.28% |
| 2026-01-27 | $28.80 | $28.60 | $0.1998 | 89,227.0 | +0.24% |
| 2026-01-26 | $28.74 | $28.47 | $0.2715 | 120,620.0 | +0.60% |
| 2026-01-23 | $28.60 | $28.43 | $0.1699 | 109,430.0 | -0.28% |
| 2026-01-22 | $28.57 | $28.44 | $0.13 | 135,149.0 | +0.85% |
| 2026-01-21 | $28.33 | $28.06 | $0.27 | 166,757.0 | +1.25% |
| 2026-01-20 | $28.32 | $27.97 | $0.3545 | 184,911.0 | -1.37% |
| 2026-01-16 | $28.50 | $28.28 | $0.22 | 122,402.0 | +0.21% |
| 2026-01-15 | $28.45 | $28.25 | $0.1999 | 133,119.0 | -0.28% |
Gabelli Dividend Income Trust 주식 (GDV) 연도별 가격 이력
이 심층 분석에서는 Gabelli Dividend Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Dividend Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.46 | $28.24 | $1.22 | 1,475,353.0 | +2.39% |
| 2026-01 | $29.00 | $27.60 | $1.40 | 2,917,131.0 | +2.27% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.93 | $26.90 | $1.03 | 2,253,237.0 | +1.61% |
| 2025-11 | $27.52 | $26.18 | $1.34 | 2,139,966.0 | +1.07% |
| 2025-10 | $27.58 | $26.46 | $1.12 | 2,085,576.0 | -0.07% |
| 2025-09 | $27.53 | $26.58 | $0.95 | 2,240,013.0 | +0.71% |
| 2025-08 | $26.98 | $25.75 | $1.23 | 2,134,104.0 | +2.28% |
| 2025-07 | $26.77 | $26.00 | $0.77 | 3,715,289.0 | +1.27% |
| 2025-06 | $26.06 | $24.57 | $1.49 | 2,431,107.0 | +4.71% |
| 2025-05 | $25.14 | $23.59 | $1.55 | 3,395,000.0 | +5.52% |
| 2025-04 | $24.40 | $20.10 | $4.30 | 4,263,599.0 | -2.45% |
| 2025-03 | $25.05 | $23.45 | $1.60 | 2,790,873.0 | -2.74% |
| 2025-02 | $25.38 | $24.45 | $0.93 | 2,300,387.0 | -0.60% |
| 2025-01 | $25.34 | $23.73 | $1.61 | 2,872,633.0 | +3.35% |
Gabelli Dividend Income Trust 주식 (GDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.67 | $23.67 | $2.00 | 2,824,151.0 | -5.82% |
| 2024-11 | $25.59 | $23.96 | $1.63 | 3,054,920.0 | +6.40% |
| 2024-10 | $24.99 | $24.03 | $0.96 | 2,586,143.0 | -1.64% |
| 2024-09 | $24.48 | $23.04 | $1.45 | 3,810,174.0 | +1.62% |
| 2024-08 | $24.09 | $21.90 | $2.19 | 4,106,444.0 | +2.38% |
| 2024-07 | $23.91 | $22.60 | $1.31 | 3,296,924.0 | +3.48% |
| 2024-06 | $23.05 | $22.35 | $0.6964 | 2,972,216.0 | +0.71% |
| 2024-05 | $23.00 | $21.62 | $1.38 | 3,026,667.0 | +3.77% |
| 2024-04 | $22.98 | $21.44 | $1.54 | 3,431,900.0 | -5.44% |
| 2024-03 | $23.00 | $22.04 | $0.96 | 2,864,091.0 | +3.61% |
| 2024-02 | $22.50 | $21.43 | $1.07 | 3,776,512.0 | +3.16% |
| 2024-01 | $21.80 | $20.93 | $0.8681 | 4,677,222.0 | -0.65% |
1.05%
자본화:
|
볼륨(24시간):