Stockscreener 앱 받기
16.77
1.88%
0.31
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.96 | $16.41 | $0.5544 | 38,345.0 | +1.88% |
| 2025-05-02 | $16.74 | $16.33 | $0.4131 | 16,572.0 | -0.12% |
| 2025-05-01 | $16.68 | $16.28 | $0.3999 | 20,504.0 | +0.43% |
| 2025-04-30 | $16.56 | $15.95 | $0.61 | 36,164.0 | +0.06% |
| 2025-04-29 | $16.40 | $16.05 | $0.3499 | 7,065.0 | +1.81% |
| 2025-04-28 | $16.20 | $15.92 | $0.285 | 6,357.0 | +0.49% |
| 2025-04-25 | $16.34 | $15.77 | $0.57 | 13,554.0 | -0.12% |
| 2025-04-24 | $16.21 | $15.86 | $0.3544 | 14,930.0 | +1.33% |
| 2025-04-23 | $16.44 | $15.76 | $0.68 | 34,515.0 | -0.69% |
| 2025-04-22 | $16.03 | $15.67 | $0.3632 | 28,323.0 | +0.95% |
| 2025-04-21 | $16.08 | $15.52 | $0.56 | 5,197.0 | -0.84% |
| 2025-04-17 | $16.20 | $15.93 | $0.269 | 11,060.0 | +1.62% |
| 2025-04-16 | $16.07 | $15.68 | $0.3874 | 23,943.0 | -0.26% |
| 2025-04-15 | $15.80 | $15.54 | $0.2618 | 12,656.0 | +1.75% |
| 2025-04-14 | $15.55 | $15.32 | $0.2309 | 24,456.0 | +1.90% |
| 2025-04-11 | $15.43 | $14.54 | $0.887 | 24,936.0 | +4.50% |
| 2025-04-10 | $15.16 | $14.51 | $0.65 | 5,947.0 | -4.29% |
| 2025-04-09 | $15.73 | $14.26 | $1.46 | 11,218.0 | +3.13% |
| 2025-04-08 | $15.18 | $14.57 | $0.6141 | 23,724.0 | +0.89% |
Gabelli Global Utility Income Trust 주식 (GLU) 연도별 가격 이력
이 심층 분석에서는 Gabelli Global Utility Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Global Utility Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.96 | $16.28 | $0.68 | 113,766.0 | +2.19% |
| 2025-04 | $16.56 | $14.07 | $2.49 | 357,714.0 | +0.98% |
| 2025-03 | $16.45 | $15.19 | $1.26 | 172,371.0 | +2.69% |
| 2025-02 | $16.28 | $15.27 | $1.01 | 272,758.0 | +2.49% |
| 2025-01 | $15.79 | $14.51 | $1.29 | 264,749.0 | +2.93% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.67 | $15.00 | $1.67 | 340,981.0 | -8.26% |
| 2024-11 | $17.44 | $15.85 | $1.59 | 313,281.0 | +1.81% |
| 2024-10 | $17.18 | $15.86 | $1.32 | 304,393.0 | -1.92% |
| 2024-09 | $16.91 | $15.08 | $1.83 | 295,533.0 | +6.63% |
| 2024-08 | $15.69 | $14.53 | $1.16 | 467,651.0 | +4.06% |
| 2024-07 | $14.87 | $13.78 | $1.09 | 332,185.0 | +7.19% |
| 2024-06 | $14.55 | $13.42 | $1.13 | 340,725.0 | -3.68% |
| 2024-05 | $14.94 | $13.91 | $1.03 | 222,974.0 | +3.53% |
| 2024-04 | $14.99 | $13.32 | $1.67 | 230,654.0 | -4.66% |
| 2024-03 | $14.79 | $13.14 | $1.65 | 219,368.0 | +9.53% |
| 2024-02 | $13.56 | $13.06 | $0.504 | 249,008.0 | -0.18% |
| 2024-01 | $13.58 | $12.99 | $0.5886 | 259,480.0 | +1.18% |
Gabelli Global Utility Income Trust 주식 (GLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.84 | $12.77 | $1.07 | 377,151.0 | +2.41% |
| 2023-11 | $12.99 | $11.75 | $1.24 | 430,906.0 | +7.79% |
| 2023-10 | $13.56 | $11.61 | $1.95 | 385,311.0 | -11.62% |
| 2023-09 | $14.59 | $13.23 | $1.36 | 319,179.0 | -4.18% |
| 2023-08 | $14.83 | $13.61 | $1.22 | 307,842.0 | -3.92% |
| 2023-07 | $14.91 | $13.95 | $0.96 | 242,590.0 | +3.19% |
| 2023-06 | $14.32 | $13.36 | $0.96 | 245,021.0 | +5.42% |
| 2023-05 | $15.06 | $13.09 | $1.97 | 359,039.0 | -8.17% |
| 2023-04 | $15.40 | $14.51 | $0.89 | 182,585.0 | +0.14% |
| 2023-03 | $14.89 | $13.62 | $1.27 | 409,289.0 | +0.76% |
| 2023-02 | $15.30 | $14.51 | $0.79 | 324,092.0 | -2.02% |
| 2023-01 | $15.23 | $14.03 | $1.20 | 552,551.0 | +5.54% |
1.07%
자본화:
|
볼륨(24시간):