Stockscreener 앱 받기
6.49
2.53%
0.16
Gamco Natural Resources Gold Income Trust 주식 (GNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $6.50 | $6.36 | $0.14 | 95,829.0 | +2.53% |
| 2025-07-01 | $6.37 | $6.31 | $0.06 | 52,824.0 | +0.64% |
| 2025-06-30 | $6.32 | $6.17 | $0.15 | 44,464.0 | +1.29% |
| 2025-06-27 | $6.30 | $6.18 | $0.12 | 73,616.0 | -1.74% |
| 2025-06-26 | $6.35 | $6.28 | $0.0699 | 27,378.0 | +1.44% |
| 2025-06-25 | $6.33 | $6.23 | $0.10 | 37,109.0 | -0.95% |
| 2025-06-24 | $6.47 | $6.23 | $0.245 | 69,491.0 | -2.48% |
| 2025-06-23 | $6.46 | $6.42 | $0.04 | 42,098.0 | -0.15% |
| 2025-06-20 | $6.49 | $6.44 | $0.05 | 29,697.0 | -0.46% |
| 2025-06-18 | $6.53 | $6.47 | $0.06 | 29,763.0 | +0.15% |
| 2025-06-17 | $6.62 | $6.47 | $0.15 | 50,608.0 | -0.46% |
| 2025-06-16 | $6.62 | $6.47 | $0.15 | 51,504.0 | -0.15% |
| 2025-06-13 | $6.61 | $6.52 | $0.09 | 66,171.0 | -0.61% |
| 2025-06-12 | $6.56 | $6.47 | $0.085 | 69,212.0 | +1.71% |
| 2025-06-11 | $6.48 | $6.38 | $0.10 | 65,051.0 | +0.78% |
| 2025-06-10 | $6.47 | $6.38 | $0.09 | 58,546.0 | +0.00% |
| 2025-06-09 | $6.45 | $6.36 | $0.0899 | 48,342.0 | +0.79% |
| 2025-06-06 | $6.44 | $6.35 | $0.09 | 55,075.0 | -1.01% |
| 2025-06-05 | $6.45 | $6.35 | $0.0999 | 43,910.0 | -0.08% |
| 2025-06-04 | $6.43 | $6.36 | $0.0658 | 37,606.0 | +1.10% |
| 2025-06-03 | $6.41 | $6.31 | $0.10 | 40,193.0 | -0.63% |
Gamco Natural Resources Gold Income Trust 주식 (GNT) 연도별 가격 이력
이 심층 분석에서는 Gamco Natural Resources Gold Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gamco Natural Resources Gold Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamco Natural Resources Gold Income Trust 주식 (GNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.50 | $6.31 | $0.19 | 244,482.0 | +3.18% |
| 2025-06 | $6.62 | $6.17 | $0.45 | 1,026,197.0 | +1.45% |
| 2025-05 | $6.25 | $5.87 | $0.38 | 1,083,920.0 | +4.38% |
| 2025-04 | $6.13 | $5.02 | $1.11 | 1,712,429.0 | -2.46% |
| 2025-03 | $6.10 | $5.76 | $0.34 | 912,995.0 | +4.64% |
| 2025-02 | $5.94 | $5.73 | $0.21 | 818,579.0 | +1.22% |
| 2025-01 | $5.86 | $5.33 | $0.53 | 805,612.0 | +8.70% |
Gamco Natural Resources Gold Income Trust 주식 (GNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.93 | $5.19 | $0.74 | 674,914.0 | -10.85% |
| 2024-11 | $5.95 | $5.54 | $0.4081 | 697,937.0 | +1.03% |
| 2024-10 | $6.15 | $5.81 | $0.34 | 1,007,731.0 | -0.51% |
| 2024-09 | $6.16 | $5.65 | $0.51 | 900,736.0 | +0.51% |
| 2024-08 | $5.94 | $5.32 | $0.62 | 692,394.0 | +4.29% |
| 2024-07 | $5.72 | $5.47 | $0.2499 | 593,676.0 | +2.00% |
| 2024-06 | $5.59 | $5.28 | $0.31 | 780,921.0 | +0.55% |
| 2024-05 | $5.53 | $5.20 | $0.33 | 986,255.0 | +5.25% |
| 2024-04 | $5.45 | $5.09 | $0.3629 | 1,369,500.0 | -0.43% |
| 2024-03 | $5.23 | $4.89 | $0.335 | 696,603.0 | +7.09% |
| 2024-02 | $5.02 | $4.79 | $0.23 | 873,421.0 | -1.72% |
| 2024-01 | $5.40 | $4.90 | $0.50 | 961,503.0 | -3.70% |
Gamco Natural Resources Gold Income Trust 주식 (GNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.23 | $4.90 | $0.33 | 662,919.0 | +1.78% |
| 2023-11 | $5.07 | $4.59 | $0.4844 | 1,115,857.0 | +9.78% |
| 2023-10 | $5.00 | $4.60 | $0.40 | 751,409.0 | -6.88% |
| 2023-09 | $5.20 | $4.88 | $0.32 | 682,177.0 | -3.52% |
| 2023-08 | $5.29 | $5.01 | $0.278 | 706,491.0 | -3.21% |
| 2023-07 | $5.29 | $4.92 | $0.37 | 884,769.0 | +5.38% |
| 2023-06 | $5.19 | $4.82 | $0.3698 | 985,860.0 | +5.24% |
| 2023-05 | $5.33 | $4.75 | $0.58 | 944,196.0 | -8.45% |
| 2023-04 | $5.37 | $5.13 | $0.24 | 908,925.0 | +0.39% |
| 2023-03 | $5.24 | $4.78 | $0.455 | 1,218,143.0 | +2.37% |
| 2023-02 | $5.35 | $5.00 | $0.35 | 966,782.0 | -4.34% |
| 2023-01 | $5.40 | $5.11 | $0.29 | 1,307,332.0 | +3.52% |
0.68%
자본화:
|
볼륨(24시간):