The Gabelli Go Anywhere Trust Common Shares of Beneficial Interestのデータ

The Gabelli Go Anywhere Trust Common Shares of Beneficial Interestの基本情報

名前 The Gabelli Go Anywhere Trust Common Shares of Beneficial Interest
ティッカー GGO
国 nan
上場年 2016.0
セクター nan

The Gabelli Go Anywhere Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.1 14.1 14.1 14.1 0.0 14.1
2021-02-12 14.1 14.1 14.1 14.1 0.0 14.1
2021-02-11 14.1 14.1 14.1 14.1 200.0 14.1
2021-02-10 14.12 14.12 14.12 14.12 0.0 14.12
2021-02-09 14.12 14.12 14.12 14.12 0.0 14.12
2021-02-08 14.12 13.55 13.55 14.12 500.0 14.12
2021-02-05 13.0 13.0 13.0 13.0 0.0 13.0
2021-02-04 13.0 13.0 13.0 13.0 0.0 13.0
2021-02-03 13.0 13.0 13.0 13.0 0.0 13.0
2021-02-02 13.5 13.0 13.37 13.0 1100.0 13.0
2021-02-01 14.85 14.85 14.85 14.85 0.0 14.85
2021-01-29 14.85 13.51 13.51 14.85 1400.0 14.85
2021-01-28 13.0 13.0 13.0 13.0 200.0 13.0
2021-01-27 13.0 13.0 13.0 13.0 600.0 13.0
2021-01-26 13.3 13.3 13.3 13.3 0.0 13.3
2021-01-25 13.3 13.02 13.05 13.3 900.0 13.3
2021-01-22 13.3 13.3 13.3 13.3 0.0 13.3
2021-01-21 13.3 13.3 13.3 13.3 0.0 13.3
2021-01-20 13.56 13.3 13.56 13.3 500.0 13.3
2021-01-19 13.3 12.77 13.29 12.82 2000.0 12.82
2021-01-15 13.25 13.25 13.25 13.25 0.0 13.25
2021-01-14 13.25 13.25 13.25 13.25 0.0 13.25
2021-01-13 13.25 13.25 13.25 13.25 0.0 13.25
2021-01-12 13.25 13.25 13.25 13.25 500.0 13.25
2021-01-11 13.25 13.25 13.25 13.25 0.0 13.25
2021-01-08 13.25 13.25 13.25 13.25 0.0 13.25
2021-01-07 13.25 12.55 13.14 13.25 1000.0 13.25
2021-01-06 12.0 12.0 12.0 12.0 0.0 12.0
2021-01-05 12.0 12.0 12.0 12.0 800.0 12.0
2021-01-04 12.0 12.0 12.0 12.0 0.0 12.0
2020-12-31 12.04 12.0 12.0 12.0 5600.0 12.0
2020-12-30 11.95 11.9 11.9 11.95 2200.0 11.95
2020-12-29 11.95 11.76 11.95 11.76 1300.0 11.76
2020-12-28 11.95 11.85 11.85 11.91 2800.0 11.91
2020-12-24 11.85 11.8 11.8 11.85 1900.0 11.85
2020-12-23 11.8 11.6 11.8 11.66 1900.0 11.66
2020-12-22 11.8 11.75 11.8 11.75 300.0 11.75
2020-12-21 11.95 11.75 11.75 11.95 1300.0 11.95
2020-12-18 11.9 11.9 11.9 11.9 0.0 11.9
2020-12-17 11.91 11.9 11.91 11.9 2300.0 11.9
2020-12-16 11.84 11.76 11.76 11.84 2300.0 11.84
2020-12-15 11.76 11.75 11.75 11.75 2900.0 11.75
2020-12-14 11.85 11.75 11.75 11.85 2900.0 11.85
2020-12-11 11.95 11.75 11.95 11.75 4600.0 11.75
2020-12-10 12.0 12.0 12.0 12.0 0.0 12.0
2020-12-09 12.03 11.85 12.03 12.0 2500.0 11.95
2020-12-08 12.05 11.97 11.99 12.0 2100.0 11.95
2020-12-07 12.06 12.06 12.06 12.06 0.0 12.01
2020-12-04 12.06 12.06 12.06 12.06 0.0 12.01
2020-12-03 12.06 12.06 12.06 12.06 800.0 12.01
2020-12-02 11.6 11.6 11.6 11.6 0.0 11.55
2020-12-01 11.6 11.6 11.6 11.6 0.0 11.55
2020-11-30 11.64 11.5 11.64 11.6 2800.0 11.55
2020-11-27 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-25 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-24 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-23 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-20 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-19 11.91 11.91 11.91 11.91 0.0 11.86
2020-11-18 12.25 11.65 11.65 11.91 700.0 11.86
2020-11-17 11.35 11.35 11.35 11.35 0.0 11.3
2020-11-16 11.35 11.0 11.16 11.35 1200.0 11.3
2020-11-13 11.1 9.7 9.7 10.99 2000.0 10.94
2020-11-12 10.87 10.69 10.87 10.75 2400.0 10.71
2020-11-11 11.17 11.17 11.17 11.17 100.0 11.12
2020-11-10 10.54 10.54 10.54 10.54 0.0 10.5
2020-11-09 10.54 10.54 10.54 10.54 300.0 10.5
2020-11-06 10.73 10.73 10.73 10.73 0.0 10.68
2020-11-05 10.73 10.73 10.73 10.73 100.0 10.68
2020-11-04 10.3 10.3 10.3 10.3 0.0 10.26
2020-11-03 10.32 10.3 10.32 10.3 700.0 10.26
2020-11-02 10.24 10.2 10.24 10.2 4800.0 10.16
2020-10-30 11.24 11.24 11.24 11.24 100.0 11.19
2020-10-29 10.52 10.52 10.52 10.52 0.0 10.47
2020-10-28 10.52 10.52 10.52 10.52 0.0 10.47
2020-10-27 10.52 10.52 10.52 10.52 0.0 10.47
2020-10-26 10.61 10.52 10.53 10.52 2400.0 10.47
2020-10-23 10.7 10.7 10.7 10.7 0.0 10.66
2020-10-22 10.7 10.7 10.7 10.7 0.0 10.66
2020-10-21 10.7 10.7 10.7 10.7 0.0 10.66
2020-10-20 10.7 10.7 10.7 10.7 0.0 10.66
2020-10-19 10.7 10.7 10.7 10.7 600.0 10.66
2020-10-16 11.17 11.17 11.17 11.17 100.0 11.13
2020-10-15 11.17 11.17 11.17 11.17 0.0 11.13
2020-10-14 11.17 11.17 11.17 11.17 0.0 11.13
2020-10-13 11.17 11.17 11.17 11.17 0.0 11.13
2020-10-12 11.17 11.17 11.17 11.17 100.0 11.13
2020-10-09 10.96 10.96 10.96 10.96 200.0 10.91
2020-10-08 10.21 10.21 10.21 10.21 0.0 10.17
2020-10-07 10.21 10.21 10.21 10.21 0.0 10.17
2020-10-06 10.21 10.2 10.21 10.21 1600.0 10.17
2020-10-05 10.52 10.52 10.52 10.52 0.0 10.47
2020-10-02 10.52 10.52 10.52 10.52 0.0 10.47
2020-10-01 10.52 10.52 10.52 10.52 0.0 10.47
2020-09-30 10.52 10.52 10.52 10.52 0.0 10.47
2020-09-29 10.52 10.52 10.52 10.52 0.0 10.47
2020-09-28 10.52 10.52 10.52 10.52 200.0 10.47
2020-09-25 10.4 10.4 10.4 10.4 0.0 10.36
2020-09-24 10.4 10.4 10.4 10.4 0.0 10.36
2020-09-23 10.4 10.4 10.4 10.4 0.0 10.36
2020-09-22 10.4 10.4 10.4 10.4 0.0 10.36
2020-09-21 11.25 10.4 11.24 10.4 4100.0 10.36
2020-09-18 11.39 11.39 11.39 11.39 0.0 11.34
2020-09-17 11.39 11.39 11.39 11.39 0.0 11.34
2020-09-16 11.39 11.39 11.39 11.39 0.0 11.34
2020-09-15 11.39 11.39 11.39 11.39 0.0 11.34
2020-09-14 11.39 11.39 11.39 11.39 0.0 11.29
2020-09-11 11.39 11.36 11.36 11.39 300.0 11.29
2020-09-10 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-09 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-08 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-04 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-03 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-02 10.98 10.98 10.98 10.98 0.0 10.89
2020-09-01 10.98 10.98 10.98 10.98 0.0 10.89
2020-08-31 10.98 10.98 10.98 10.98 0.0 10.89
2020-08-28 10.98 10.98 10.98 10.98 300.0 10.89
2020-08-27 10.98 10.98 10.98 10.98 0.0 10.88
2020-08-26 11.21 10.8 10.8 10.98 1900.0 10.88
2020-08-25 10.55 10.25 10.55 10.48 4700.0 10.39
2020-08-24 10.7 10.55 10.55 10.7 1800.0 10.61
2020-08-21 10.92 10.92 10.92 10.92 0.0 10.83
2020-08-20 10.92 10.92 10.92 10.92 0.0 10.83
2020-08-19 10.92 10.55 10.55 10.92 2000.0 10.83
2020-08-18 10.59 10.55 10.59 10.55 2000.0 10.46
2020-08-17 11.1 11.1 11.1 11.1 200.0 11.0
2020-08-14 10.55 10.55 10.55 10.55 500.0 10.46
2020-08-13 11.45 11.39 11.43 11.39 1300.0 11.29
2020-08-12 10.4 10.4 10.4 10.4 0.0 10.31
2020-08-11 10.4 10.32 10.32 10.4 3600.0 10.31
2020-08-10 10.41 10.41 10.41 10.41 300.0 10.32
2020-08-07 10.74 10.74 10.74 10.74 0.0 10.65
2020-08-06 10.74 10.74 10.74 10.74 0.0 10.65
2020-08-05 10.74 10.74 10.74 10.74 0.0 10.65
2020-08-04 10.74 10.74 10.74 10.74 0.0 10.65
2020-08-03 10.74 10.74 10.74 10.74 0.0 10.65
2020-07-31 10.74 10.74 10.74 10.74 0.0 10.65
2020-07-30 10.74 10.74 10.74 10.74 300.0 10.65
2020-07-29 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-28 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-27 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-24 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-23 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-22 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-21 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-20 10.75 10.75 10.75 10.75 0.0 10.66
2020-07-17 10.75 10.75 10.75 10.75 300.0 10.66
2020-07-16 10.12 9.95 9.95 10.12 300.0 10.04
2020-07-15 10.5 10.5 10.5 10.5 0.0 10.41
2020-07-14 10.5 10.5 10.5 10.5 0.0 10.41
2020-07-13 10.5 10.5 10.5 10.5 800.0 10.41
2020-07-10 9.65 9.65 9.65 9.65 200.0 9.57
2020-07-09 10.5 10.5 10.5 10.5 0.0 10.41
2020-07-08 10.5 10.5 10.5 10.5 100.0 10.41
2020-07-07 10.6 10.6 10.6 10.6 200.0 10.51
2020-07-06 10.63 10.63 10.63 10.63 200.0 10.54
2020-07-02 9.67 9.67 9.67 9.67 0.0 9.59
2020-07-01 9.67 9.67 9.67 9.67 0.0 9.59
2020-06-30 10.15 9.67 10.15 9.67 200.0 9.59
2020-06-29 10.38 10.38 10.38 10.38 500.0 10.29
2020-06-26 9.66 8.97 9.65 9.66 6200.0 9.58
2020-06-25 9.68 9.68 9.68 9.68 200.0 9.6
2020-06-24 9.75 9.62 9.75 9.74 6100.0 9.66
2020-06-23 9.75 9.71 9.71 9.75 700.0 9.67
2020-06-22 9.75 9.75 9.75 9.75 0.0 9.67
2020-06-19 9.75 9.75 9.75 9.75 0.0 9.67
2020-06-18 9.75 9.75 9.75 9.75 100.0 9.67
2020-06-17 10.03 10.03 10.03 10.03 0.0 9.94
2020-06-16 10.04 10.03 10.04 10.03 400.0 9.94
2020-06-15 10.0 10.0 10.0 10.0 0.0 9.91
2020-06-12 10.0 10.0 10.0 10.0 400.0 9.87
2020-06-11 10.1 9.8 10.1 9.8 400.0 9.67
2020-06-10 10.1 10.1 10.1 10.1 200.0 9.96
2020-06-09 9.6 9.6 9.6 9.6 0.0 9.47
2020-06-08 9.6 9.6 9.6 9.6 0.0 9.47
2020-06-05 9.6 9.5 9.58 9.6 5500.0 9.47
2020-06-04 9.13 9.13 9.13 9.13 300.0 9.01
2020-06-03 8.95 8.95 8.95 8.95 0.0 8.83
2020-06-02 9.01 8.95 9.01 8.95 700.0 8.83
2020-06-01 8.85 8.85 8.85 8.85 0.0 8.73
2020-05-29 8.85 8.85 8.85 8.85 4000.0 8.73
2020-05-28 8.9 8.9 8.9 8.9 10000.0 8.78
2020-05-27 8.7 8.7 8.7 8.7 300.0 8.58
2020-05-26 8.75 8.67 8.74 8.67 1800.0 8.55
2020-05-22 8.84 8.67 8.84 8.67 300.0 8.55
2020-05-21 8.68 8.68 8.68 8.68 0.0 8.56
2020-05-20 8.68 8.68 8.68 8.68 100.0 8.56
2020-05-19 8.75 8.75 8.75 8.75 0.0 8.63
2020-05-18 8.75 8.0 8.0 8.75 700.0 8.63
2020-05-15 8.46 8.25 8.46 8.25 400.0 8.14
2020-05-14 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-13 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-12 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-11 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-08 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-07 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-06 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-05 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-04 8.5 8.5 8.5 8.5 0.0 8.39
2020-05-01 8.5 8.5 8.5 8.5 0.0 8.39
2020-04-30 8.6 8.5 8.6 8.5 500.0 8.39
2020-04-29 8.84 8.09 8.64 8.13 4500.0 8.02
2020-04-28 8.9 8.4 8.4 8.46 1500.0 8.35
2020-04-27 9.25 9.25 9.25 9.25 0.0 9.13
2020-04-24 9.25 8.95 8.95 9.25 200.0 9.13
2020-04-23 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-22 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-21 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-20 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-17 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-16 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-15 8.52 8.52 8.52 8.52 500.0 8.41
2020-04-14 8.52 8.52 8.52 8.52 200.0 8.41
2020-04-13 9.16 9.16 9.16 9.16 0.0 9.04
2020-04-09 9.16 8.79 8.79 9.16 400.0 9.04
2020-04-08 8.0 8.0 8.0 8.0 0.0 7.89
2020-04-07 8.0 7.61 7.61 8.0 300.0 7.89
2020-04-06 7.68 7.68 7.68 7.68 500.0 7.58
2020-04-03 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-02 8.52 8.52 8.52 8.52 0.0 8.41
2020-04-01 8.52 8.52 8.52 8.52 0.0 8.41
2020-03-31 8.52 8.52 8.52 8.52 300.0 8.41
2020-03-30 8.52 8.52 8.52 8.52 0.0 8.41
2020-03-27 8.52 8.52 8.52 8.52 0.0 8.41
2020-03-26 8.52 7.41 7.41 8.52 2500.0 8.41
2020-03-25 8.74 6.77 6.81 7.14 5600.0 7.04
2020-03-24 7.14 6.25 6.42 6.25 2300.0 6.17
2020-03-23 6.51 5.51 6.51 5.89 1800.0 5.81
2020-03-20 6.99 6.39 6.39 6.49 1300.0 6.4
2020-03-19 6.66 6.25 6.66 6.39 2300.0 6.3
2020-03-18 7.44 7.39 7.44 7.39 1000.0 7.3
2020-03-17 8.41 7.8 7.8 8.25 4500.0 8.14
2020-03-16 9.05 8.0 9.05 8.04 2900.0 7.93
2020-03-13 10.0 9.5 10.0 9.5 400.0 9.17
2020-03-12 9.74 9.74 9.74 9.74 300.0 9.41
2020-03-11 10.09 10.09 10.09 10.09 1800.0 9.74
2020-03-10 10.27 10.27 10.27 10.27 100.0 9.92
2020-03-09 11.55 11.26 11.55 11.26 300.0 10.87
2020-03-06 12.28 12.22 12.22 12.28 4300.0 11.86
2020-03-05 12.69 12.26 12.26 12.63 1000.0 12.2
2020-03-04 13.25 13.0 13.18 13.25 700.0 12.8
2020-03-03 13.3 13.3 13.3 13.3 0.0 12.84
2020-03-02 13.32 13.3 13.3 13.3 600.0 12.84
2020-02-28 12.91 12.9 12.91 12.9 400.0 12.46
2020-02-27 13.95 13.95 13.95 13.95 0.0 13.47
2020-02-26 13.95 13.95 13.95 13.95 200.0 13.47
2020-02-25 14.8 14.25 14.8 14.25 800.0 13.76
2020-02-24 15.1 14.84 14.84 15.1 400.0 14.58
2020-02-21 15.6 15.47 15.6 15.47 300.0 14.94
2020-02-20 15.64 15.64 15.64 15.64 0.0 15.1
2020-02-19 15.64 15.31 15.31 15.64 500.0 15.1
2020-02-18 15.86 15.86 15.86 15.86 0.0 15.32