Gabelli Global Utility Common Shares of Beneficial Ownershipのデータ

Gabelli Global Utility Common Shares of Beneficial Ownershipの基本情報

名前 Gabelli Global Utility Common Shares of Beneficial Ownership
ティッカー GLU
国 United States
上場年 2004.0
セクター nan

Gabelli Global Utility Common Shares of Beneficial Ownershipの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.31 18.92 19.31 19.11 8600.0 19.11
2021-02-12 19.6 18.98 19.6 19.09 18400.0 19.09
2021-02-11 19.17 18.95 19.17 18.97 8300.0 18.97
2021-02-10 19.22 18.97 18.97 19.06 13100.0 19.06
2021-02-09 19.5 18.92 19.5 19.25 35400.0 19.15
2021-02-08 19.31 18.9 19.31 18.93 15400.0 18.83
2021-02-05 19.18 18.9 18.95 18.95 14700.0 18.85
2021-02-04 19.08 18.84 19.08 18.87 10600.0 18.77
2021-02-03 19.6 18.69 19.6 19.02 43400.0 18.92
2021-02-02 19.02 18.79 19.02 18.9 19000.0 18.8
2021-02-01 19.5 18.72 19.5 18.86 40500.0 18.76
2021-01-29 19.9 18.42 18.78 19.68 41800.0 19.58
2021-01-28 18.9 18.57 18.6 18.78 4800.0 18.68
2021-01-27 18.8 18.46 18.8 18.49 15500.0 18.39
2021-01-26 19.24 18.73 19.01 18.89 19000.0 18.79
2021-01-25 19.12 18.41 18.41 19.12 35200.0 19.02
2021-01-22 18.9 18.41 18.46 18.47 10900.0 18.37
2021-01-21 18.74 18.5 18.73 18.56 5900.0 18.46
2021-01-20 18.82 18.61 18.65 18.68 9400.0 18.58
2021-01-19 18.6 18.4 18.5 18.55 10300.0 18.45
2021-01-15 18.51 18.38 18.49 18.49 8600.0 18.39
2021-01-14 18.55 18.48 18.55 18.5 1600.0 18.4
2021-01-13 18.51 18.25 18.35 18.48 15500.0 18.38
2021-01-12 18.65 18.4 18.63 18.42 4900.0 18.22
2021-01-11 18.54 18.25 18.42 18.4 13200.0 18.21
2021-01-08 18.68 18.38 18.57 18.46 17500.0 18.26
2021-01-07 18.64 18.5 18.5 18.55 15000.0 18.35
2021-01-06 18.53 18.35 18.42 18.49 13600.0 18.29
2021-01-05 18.41 18.21 18.41 18.21 12900.0 18.02
2021-01-04 18.42 17.9 18.42 18.22 28200.0 18.03
2020-12-31 18.42 18.28 18.38 18.42 8100.0 18.22
2020-12-30 18.42 18.35 18.42 18.35 13900.0 18.16
2020-12-29 18.42 18.3 18.41 18.39 16500.0 18.2
2020-12-28 18.35 18.13 18.35 18.3 11300.0 18.11
2020-12-24 18.41 17.84 18.38 18.12 5300.0 17.93
2020-12-23 18.41 18.18 18.35 18.38 5900.0 18.19
2020-12-22 18.38 18.14 18.36 18.14 18500.0 17.95
2020-12-21 18.38 17.56 18.17 18.38 22100.0 18.19
2020-12-18 18.42 18.22 18.42 18.4 18000.0 18.21
2020-12-17 18.42 18.27 18.35 18.39 15800.0 18.2
2020-12-16 18.45 18.08 18.45 18.16 7600.0 17.97
2020-12-15 18.39 18.12 18.13 18.17 22200.0 17.98
2020-12-14 18.26 18.1 18.26 18.1 9500.0 17.91
2020-12-11 18.27 18.13 18.27 18.15 10200.0 17.96
2020-12-10 18.46 18.14 18.4 18.23 17400.0 18.04
2020-12-09 18.5 18.27 18.5 18.38 10500.0 18.09
2020-12-08 18.41 18.07 18.41 18.18 13800.0 17.89
2020-12-07 18.2 18.08 18.08 18.16 8900.0 17.87
2020-12-04 18.15 18.0 18.02 18.08 3900.0 17.79
2020-12-03 18.17 17.94 17.98 17.95 14100.0 17.66
2020-12-02 17.99 17.73 17.99 17.98 10200.0 17.69
2020-12-01 18.05 17.71 18.05 17.81 11500.0 17.53
2020-11-30 17.65 17.5 17.64 17.53 6700.0 17.25
2020-11-27 17.68 17.0 17.68 17.66 8800.0 17.38
2020-11-25 18.21 16.89 18.21 17.6 23700.0 17.32
2020-11-24 17.92 17.73 17.8 17.73 19600.0 17.45
2020-11-23 17.8 17.73 17.79 17.8 5600.0 17.52
2020-11-20 17.76 17.6 17.76 17.64 21200.0 17.36
2020-11-19 17.77 17.38 17.38 17.77 11800.0 17.49
2020-11-18 17.8 17.55 17.8 17.56 14000.0 17.28
2020-11-17 17.74 17.62 17.74 17.63 12100.0 17.35
2020-11-16 17.87 17.67 17.67 17.74 17200.0 17.46
2020-11-13 17.51 17.22 17.22 17.45 11400.0 17.17
2020-11-12 17.2 17.06 17.2 17.12 7600.0 16.85
2020-11-11 17.5 17.03 17.03 17.26 25300.0 16.89
2020-11-10 17.01 16.97 17.01 17.01 20100.0 16.64
2020-11-09 17.07 16.41 16.5 16.83 23200.0 16.47
2020-11-06 16.48 16.4 16.46 16.41 6500.0 16.05
2020-11-05 16.46 16.17 16.17 16.46 13200.0 16.1
2020-11-04 16.22 16.15 16.16 16.16 14300.0 15.81
2020-11-03 16.22 16.18 16.22 16.18 2900.0 15.83
2020-11-02 16.22 16.1 16.22 16.1 15500.0 15.75
2020-10-30 16.25 16.16 16.25 16.21 4000.0 15.86
2020-10-29 16.44 16.15 16.15 16.44 8900.0 16.08
2020-10-28 16.41 16.15 16.41 16.18 15800.0 15.83
2020-10-27 16.45 16.3 16.35 16.45 11800.0 16.09
2020-10-26 16.4 16.16 16.16 16.32 5900.0 15.97
2020-10-23 16.35 16.29 16.35 16.33 8200.0 15.98
2020-10-22 16.35 16.16 16.16 16.35 8500.0 16.0
2020-10-21 16.45 16.28 16.45 16.3 12900.0 15.95
2020-10-20 16.45 16.31 16.45 16.42 8400.0 16.06
2020-10-19 16.5 16.24 16.26 16.24 15000.0 15.89
2020-10-16 16.41 16.13 16.29 16.29 9300.0 15.94
2020-10-15 16.21 16.03 16.03 16.21 8300.0 15.86
2020-10-14 16.47 16.3 16.3 16.47 9700.0 16.02
2020-10-13 16.37 16.24 16.33 16.32 5500.0 15.87
2020-10-12 16.45 16.32 16.39 16.43 14000.0 15.98
2020-10-09 16.39 16.26 16.26 16.32 5700.0 15.87
2020-10-08 16.38 16.25 16.25 16.3 7300.0 15.85
2020-10-07 16.38 16.24 16.34 16.26 14200.0 15.81
2020-10-06 16.38 16.15 16.23 16.26 14300.0 15.81
2020-10-05 16.13 16.0 16.12 16.06 13100.0 15.62
2020-10-02 16.13 15.76 15.76 16.0 5100.0 15.56
2020-10-01 16.2 16.08 16.14 16.18 7800.0 15.73
2020-09-30 16.19 15.69 15.72 16.1 13000.0 15.66
2020-09-29 15.78 15.69 15.72 15.7 5700.0 15.27
2020-09-28 15.76 15.68 15.68 15.74 10200.0 15.31
2020-09-25 15.8 15.67 15.8 15.75 13200.0 15.31
2020-09-24 15.83 15.77 15.83 15.8 10700.0 15.36
2020-09-23 16.19 15.8 16.19 15.89 17600.0 15.45
2020-09-22 16.09 15.91 15.91 16.05 5200.0 15.61
2020-09-21 16.37 15.9 16.37 16.0 11600.0 15.56
2020-09-18 16.27 16.07 16.27 16.15 7300.0 15.7
2020-09-17 16.11 15.95 15.97 16.11 12500.0 15.67
2020-09-16 16.19 16.15 16.17 16.17 6500.0 15.72
2020-09-15 16.27 16.08 16.08 16.12 6900.0 15.67
2020-09-14 16.41 16.33 16.4 16.36 9800.0 15.81
2020-09-11 16.41 16.2 16.34 16.27 9600.0 15.72
2020-09-10 16.35 16.24 16.24 16.34 8100.0 15.79
2020-09-09 16.33 16.19 16.24 16.33 9100.0 15.78
2020-09-08 16.14 16.0 16.05 16.14 3300.0 15.6
2020-09-04 16.09 15.95 16.08 16.05 13900.0 15.51
2020-09-03 16.28 15.83 16.21 15.96 15300.0 15.42
2020-09-02 16.35 16.11 16.16 16.28 16000.0 15.73
2020-09-01 16.39 16.04 16.04 16.16 11900.0 15.62
2020-08-31 16.19 16.0 16.11 16.1 18500.0 15.56
2020-08-28 16.22 16.1 16.11 16.22 13700.0 15.68
2020-08-27 16.35 16.15 16.25 16.2 22600.0 15.66
2020-08-26 16.41 16.17 16.3 16.31 5100.0 15.76
2020-08-25 16.3 15.9 16.25 16.21 26700.0 15.67
2020-08-24 16.5 16.12 16.5 16.2 20000.0 15.66
2020-08-21 16.76 16.22 16.57 16.48 17900.0 15.93
2020-08-20 16.7 16.54 16.6 16.6 17600.0 16.04
2020-08-19 16.71 16.55 16.55 16.6 10900.0 16.04
2020-08-18 16.62 16.52 16.62 16.55 8600.0 15.99
2020-08-17 16.83 16.65 16.83 16.68 9300.0 16.12
2020-08-14 16.98 16.5 16.5 16.81 14100.0 16.25
2020-08-13 17.0 16.67 16.67 16.89 20600.0 16.23
2020-08-12 16.99 16.66 16.84 16.83 8300.0 16.17
2020-08-11 16.88 16.68 16.71 16.68 13900.0 16.02
2020-08-10 16.78 16.74 16.74 16.74 6700.0 16.08
2020-08-07 16.67 16.51 16.67 16.67 8900.0 16.02
2020-08-06 16.61 16.5 16.54 16.61 8400.0 15.96
2020-08-05 16.6 16.5 16.51 16.53 7200.0 15.88
2020-08-04 16.58 16.45 16.55 16.58 9200.0 15.93
2020-08-03 16.55 16.19 16.24 16.45 17000.0 15.8
2020-07-31 16.46 16.2 16.46 16.26 4100.0 15.62
2020-07-30 16.5 16.3 16.46 16.41 12800.0 15.77
2020-07-29 16.59 16.41 16.53 16.55 4400.0 15.9
2020-07-28 16.64 16.29 16.42 16.48 15500.0 15.83
2020-07-27 16.61 16.15 16.3 16.37 13500.0 15.73
2020-07-24 16.91 16.45 16.45 16.6 11300.0 15.95
2020-07-23 16.89 16.02 16.76 16.35 34500.0 15.71
2020-07-22 16.85 16.68 16.73 16.85 6100.0 16.19
2020-07-21 16.85 16.33 16.33 16.85 10100.0 16.19
2020-07-20 16.75 16.45 16.75 16.7 4700.0 16.04
2020-07-17 16.79 16.59 16.59 16.79 6600.0 16.13
2020-07-16 16.82 16.33 16.33 16.59 11800.0 15.94
2020-07-15 17.0 16.05 16.75 16.72 43600.0 15.97
2020-07-14 16.72 15.73 15.73 16.6 27000.0 15.85
2020-07-13 15.86 15.55 15.8 15.64 36200.0 14.94
2020-07-10 16.07 15.61 16.0 15.8 13000.0 15.09
2020-07-09 16.13 15.84 16.13 16.07 14100.0 15.35
2020-07-08 16.08 16.05 16.05 16.07 3800.0 15.35
2020-07-07 16.13 15.93 15.94 16.1 12500.0 15.37
2020-07-06 16.25 15.9 16.25 15.96 16600.0 15.24
2020-07-02 16.31 15.61 16.31 15.87 24000.0 15.16
2020-07-01 16.0 15.62 15.62 15.93 11400.0 15.21
2020-06-30 16.08 15.63 15.64 15.83 9000.0 15.12
2020-06-29 16.43 15.65 16.32 15.77 11900.0 15.06
2020-06-26 16.89 15.75 16.89 15.75 8700.0 15.04
2020-06-25 16.44 16.1 16.1 16.2 5200.0 15.47
2020-06-24 16.48 16.1 16.47 16.25 10200.0 15.52
2020-06-23 16.6 16.44 16.5 16.5 7600.0 15.76
2020-06-22 16.74 16.41 16.41 16.61 4000.0 15.86
2020-06-19 17.02 16.53 17.02 16.53 11000.0 15.79
2020-06-18 17.02 16.2 16.21 16.85 10900.0 16.09
2020-06-17 16.73 16.1 16.73 16.21 7700.0 15.48
2020-06-16 16.85 16.2 16.38 16.74 19000.0 15.99
2020-06-15 16.18 15.01 15.01 16.17 21300.0 15.44
2020-06-12 17.5 15.5 16.11 15.81 22100.0 15.0
2020-06-11 16.08 15.2 15.83 15.35 36000.0 14.57
2020-06-10 16.57 16.37 16.57 16.49 17700.0 15.65
2020-06-09 16.89 16.46 16.85 16.71 14400.0 15.86
2020-06-08 16.95 16.72 16.95 16.79 25500.0 15.93
2020-06-05 17.41 16.59 16.78 16.61 17800.0 15.76
2020-06-04 16.82 16.29 16.81 16.54 32600.0 15.7
2020-06-03 16.81 16.05 16.05 16.64 18400.0 15.79
2020-06-02 16.14 15.72 15.81 16.14 10100.0 15.32
2020-06-01 15.89 15.03 15.89 15.81 14100.0 15.0
2020-05-29 15.9 15.3 15.9 15.7 12500.0 14.9
2020-05-28 15.54 15.04 15.54 15.25 19400.0 14.47
2020-05-27 15.29 15.05 15.29 15.15 6500.0 14.38
2020-05-26 15.5 15.06 15.24 15.24 14000.0 14.46
2020-05-22 15.04 14.77 14.94 15.0 12600.0 14.23
2020-05-21 15.3 14.5 15.27 15.1 13900.0 14.33
2020-05-20 15.25 14.61 15.11 14.77 8100.0 14.02
2020-05-19 15.7 14.4 15.7 14.8 7700.0 14.04
2020-05-18 15.37 15.0 15.37 15.14 19100.0 14.37
2020-05-15 15.22 14.3 14.96 14.35 19400.0 13.62
2020-05-14 15.95 14.65 15.95 15.03 14800.0 14.26
2020-05-13 15.48 15.2 15.4 15.39 26300.0 14.6
2020-05-12 16.09 15.75 16.09 15.75 6800.0 14.85
2020-05-11 15.74 15.4 15.61 15.74 5500.0 14.84
2020-05-08 15.9 15.35 15.9 15.75 7600.0 14.85
2020-05-07 15.43 15.0 15.43 15.2 10300.0 14.33
2020-05-06 16.16 15.41 15.76 15.48 15700.0 14.6
2020-05-05 16.3 15.07 15.07 15.94 21900.0 15.03
2020-05-04 15.68 15.0 15.27 15.46 25600.0 14.58
2020-05-01 15.94 15.25 15.25 15.68 11800.0 14.78
2020-04-30 17.57 15.22 15.98 15.54 44900.0 14.65
2020-04-29 15.4 15.12 15.15 15.4 13900.0 14.52
2020-04-28 15.23 14.92 15.0 14.94 13000.0 14.09
2020-04-27 14.96 14.7 14.7 14.81 12000.0 13.96
2020-04-24 14.98 14.56 14.64 14.98 25100.0 14.12
2020-04-23 15.04 13.95 15.04 14.54 24000.0 13.71
2020-04-22 14.52 13.95 13.96 14.13 12500.0 13.32
2020-04-21 14.39 13.84 14.09 13.94 7200.0 13.14
2020-04-20 14.32 13.45 14.0 13.97 42700.0 13.17
2020-04-17 15.0 14.49 14.49 15.0 15500.0 14.14
2020-04-16 14.87 14.52 14.87 14.78 12200.0 13.94
2020-04-15 15.08 14.88 15.03 14.88 14800.0 14.03
2020-04-14 15.4 15.18 15.31 15.4 19200.0 14.43
2020-04-13 15.03 14.65 15.0 15.03 14800.0 14.08
2020-04-09 15.82 14.24 14.66 15.02 27600.0 14.07
2020-04-08 14.71 13.35 13.35 14.49 26800.0 13.57
2020-04-07 13.82 12.88 13.74 13.45 40900.0 12.6
2020-04-06 12.89 12.4 12.4 12.78 34900.0 11.97
2020-04-03 12.89 12.0 12.89 12.13 19800.0 11.36
2020-04-02 13.04 12.5 12.53 12.85 22900.0 12.04
2020-04-01 13.31 12.58 12.76 12.62 29500.0 11.82
2020-03-31 13.78 13.33 13.59 13.57 22200.0 12.71
2020-03-30 14.13 13.61 14.13 13.68 24100.0 12.82
2020-03-27 14.45 14.0 14.45 14.16 18700.0 13.26
2020-03-26 15.0 13.4 13.4 14.75 41200.0 13.82
2020-03-25 13.49 11.81 11.81 13.29 59700.0 12.45
2020-03-24 13.28 11.25 11.48 11.77 76500.0 11.03
2020-03-23 11.24 10.35 10.7 10.44 66600.0 9.78
2020-03-20 11.5 10.76 10.79 10.9 26900.0 10.21
2020-03-19 10.95 10.34 10.67 10.76 53900.0 10.08
2020-03-18 11.86 10.66 11.78 11.02 66500.0 10.32
2020-03-17 12.55 11.74 11.74 12.22 34800.0 11.45
2020-03-16 12.74 10.66 12.02 12.08 18100.0 11.32
2020-03-13 15.39 13.14 14.0 13.25 58000.0 12.32
2020-03-12 14.65 12.26 14.06 12.35 90000.0 11.48
2020-03-11 16.58 15.5 16.32 15.57 27600.0 14.48
2020-03-10 17.3 15.86 16.26 16.17 51100.0 15.03
2020-03-09 16.98 16.15 16.94 16.21 70000.0 15.07
2020-03-06 17.9 17.42 17.62 17.89 23900.0 16.63
2020-03-05 18.15 17.82 18.14 18.0 13800.0 16.73
2020-03-04 18.5 18.06 18.5 18.31 20800.0 17.02
2020-03-03 18.25 17.9 18.0 18.09 25200.0 16.82
2020-03-02 17.88 17.14 17.29 17.88 38700.0 16.62
2020-02-28 17.86 17.0 17.53 17.28 40900.0 16.07
2020-02-27 18.69 17.99 18.68 18.0 36000.0 16.73
2020-02-26 19.07 18.73 18.79 18.74 24500.0 17.42
2020-02-25 19.6 18.76 19.54 18.76 35900.0 17.44
2020-02-24 19.78 19.51 19.51 19.69 32000.0 18.31
2020-02-21 19.78 19.5 19.58 19.58 28500.0 18.2
2020-02-20 19.68 19.43 19.43 19.68 14300.0 18.3
2020-02-19 19.66 19.52 19.53 19.6 13800.0 18.22
2020-02-18 19.57 19.33 19.33 19.55 15600.0 18.18