Gabelli Global Utility

GLU_pb
🏛️ États-Unis →
50.21
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 49.50 49.50 49.50 49.50 0.0M
2022-12-29 49.50 49.54 49.50 49.50 0.0M
2022-12-28 49.55 49.57 49.43 49.43 0.0M
2022-12-27 49.26 49.26 49.26 49.26 0.0M
2022-12-20 49.39 49.39 49.39 49.39 0.0M
2022-12-13 49.61 49.63 49.61 49.63 0.0M
2022-12-12 49.50 49.63 49.50 49.63 0.0M
2022-12-06 49.65 49.65 49.65 49.65 0.0M
2022-12-05 49.69 49.69 49.69 49.69 0.0M
2022-12-02 49.55 49.55 49.55 49.55 0.0M
2022-12-01 49.54 49.58 49.54 49.58 0.0M
2022-11-29 49.52 49.55 49.45 49.48 0.0M
2022-11-28 49.47 49.56 49.47 49.56 0.0M
2022-11-23 49.54 49.54 49.54 49.54 0.0M
2022-11-22 49.55 49.65 49.55 49.60 0.0M
2022-11-21 49.45 49.45 49.45 49.45 0.0M
2022-11-18 49.49 49.63 49.49 49.55 0.0M
2022-11-15 49.36 49.45 49.36 49.45 0.0M
2022-11-11 49.36 49.36 49.34 49.36 0.0M
2022-11-09 49.25 49.30 49.25 49.28 0.0M
2022-11-08 49.28 49.29 49.25 49.29 0.0M
2022-11-07 49.26 49.28 49.21 49.24 0.0M
2022-11-04 49.20 49.26 49.20 49.26 0.0M
2022-11-03 49.14 49.25 49.14 49.17 0.0M
2022-11-02 49.20 49.48 49.12 49.29 0.0M
2022-11-01 49.42 49.43 49.40 49.40 0.0M
2022-10-31 49.42 49.43 49.42 49.42 0.0M
2022-10-28 49.41 49.44 49.41 49.42 0.0M
2022-10-27 49.43 49.43 49.41 49.41 0.0M
2022-10-26 49.43 49.43 49.42 49.42 0.0M
2022-10-25 49.44 49.45 49.40 49.42 0.0M
2022-10-24 49.42 49.43 49.42 49.43 0.0M
2022-10-21 49.37 49.43 49.37 49.41 0.0M
2022-10-20 49.35 49.53 49.35 49.50 0.0M
2022-10-19 49.39 49.47 49.39 49.40 0.0M
2022-10-18 49.45 49.53 49.41 49.53 0.0M
2022-10-17 49.42 49.42 49.42 49.42 0.0M
2022-10-14 49.42 49.42 49.41 49.41 0.0M
2022-10-13 49.44 49.46 49.38 49.41 0.0M
2022-10-12 49.50 49.50 49.50 49.50 0.0M
2022-10-11 49.50 49.50 49.50 49.50 0.0M
2022-10-10 49.52 49.56 49.50 49.50 0.0M
2022-10-07 49.64 49.64 49.58 49.58 0.0M
2022-10-06 49.65 49.66 49.65 49.66 0.0M
2022-10-05 49.65 49.65 49.62 49.65 0.0M
2022-10-04 49.63 49.65 49.63 49.65 0.0M
2022-10-03 49.59 49.62 49.57 49.62 0.0M
2022-09-30 49.59 49.59 49.56 49.59 0.0M
2022-09-29 49.52 49.54 49.52 49.54 0.0M
2022-09-27 49.60 49.60 49.36 49.56 0.0M
2022-09-26 49.55 49.55 49.31 49.55 0.0M
2022-09-23 49.65 49.65 49.56 49.58 0.0M
2022-09-22 49.71 49.71 49.65 49.68 0.0M
2022-09-21 49.90 49.92 49.74 49.75 0.0M
2022-09-19 50.05 50.05 49.98 49.98 0.0M
2022-09-16 49.90 50.06 49.90 50.06 0.0M
2022-09-15 50.32 50.34 50.32 50.33 0.0M
2022-09-14 50.35 50.35 50.35 50.35 0.0M
2022-09-13 50.29 50.33 50.24 50.29 0.0M
2022-09-12 50.28 50.36 50.28 50.33 0.0M
2022-09-09 50.19 50.19 50.19 50.19 0.0M
2022-09-08 50.25 50.25 50.23 50.23 0.0M
2022-09-07 50.23 50.23 50.23 50.23 0.0M
2022-09-02 50.25 50.25 50.25 50.25 0.0M
2022-08-31 50.24 50.33 50.24 50.33 0.0M
2022-08-30 50.26 50.26 50.26 50.26 0.0M
2022-08-29 50.30 50.30 50.30 50.30 0.0M
2022-08-26 50.22 50.22 50.22 50.22 0.0M
2022-08-25 50.32 50.32 50.32 50.32 0.0M
2022-08-24 50.33 50.33 50.33 50.33 0.0M
2022-08-22 50.27 50.41 50.27 50.41 0.0M
2022-08-18 50.25 50.25 50.25 50.25 0.0M
2022-08-17 50.30 50.30 50.10 50.10 0.0M
2022-08-16 50.28 50.28 50.28 50.28 0.0M
2022-08-15 50.28 50.28 50.24 50.28 0.0M
2022-08-11 50.15 50.25 50.15 50.25 0.0M
2022-08-10 50.25 50.25 50.23 50.23 0.0M
2022-08-09 50.25 50.25 50.12 50.12 0.0M
2022-08-08 50.24 50.29 50.24 50.24 0.0M
2022-08-04 50.22 50.24 50.15 50.24 0.0M
2022-08-03 50.17 50.17 50.17 50.17 0.0M
2022-07-29 50.16 50.21 50.13 50.20 0.0M
2022-07-28 50.08 50.08 50.08 50.08 0.0M
2022-07-27 50.08 50.08 50.08 50.08 0.0M
2022-07-25 50.08 50.12 50.06 50.12 0.0M
2022-07-21 50.08 50.13 50.08 50.13 0.0M
2022-07-20 50.21 50.21 50.21 50.21 0.0M
2022-07-19 50.15 50.25 50.15 50.17 0.0M
2022-07-18 50.13 50.15 50.13 50.15 0.0M
2022-07-15 50.13 50.13 50.13 50.13 0.0M
2022-07-14 50.15 50.15 50.15 50.15 0.0M
2022-07-12 50.12 50.12 50.12 50.12 0.0M
2022-07-11 50.12 50.13 50.12 50.13 0.0M
2022-07-08 50.13 50.17 50.12 50.17 0.0M
2022-07-06 50.20 50.20 50.20 50.20 0.0M
2022-06-30 50.12 50.12 50.12 50.12 0.0M
2022-06-29 50.10 50.13 50.10 50.13 0.0M
2022-06-28 50.15 50.18 50.15 50.18 0.0M
2022-06-27 50.10 50.20 50.10 50.18 0.0M
2022-06-24 50.12 50.13 50.10 50.13 0.0M
2022-06-23 50.10 50.10 50.05 50.10 0.0M
2022-06-22 50.12 50.12 50.12 50.12 0.0M
2022-06-21 50.07 50.07 50.07 50.07 0.0M
2022-06-17 49.90 50.15 49.90 50.14 0.0M
2022-06-16 50.00 50.01 50.00 50.00 0.0M
2022-06-15 50.40 50.44 50.40 50.44 0.0M
2022-06-14 50.42 50.44 50.42 50.44 0.0M
2022-06-13 50.43 50.43 50.31 50.42 0.0M
2022-06-10 50.50 50.50 50.46 50.46 0.0M
2022-06-06 50.54 50.54 50.54 50.54 0.0M
2022-06-03 50.57 50.57 50.53 50.53 0.0M
2022-05-27 50.48 50.48 50.48 50.48 0.0M
2022-05-26 50.54 50.54 50.54 50.54 0.0M
2022-05-25 50.54 50.54 50.47 50.47 0.0M
2022-05-24 50.53 50.53 50.53 50.53 0.0M
2022-05-23 50.47 50.47 50.47 50.47 0.0M
2022-05-20 50.57 50.57 50.57 50.57 0.0M
2022-05-19 50.55 50.55 50.55 50.55 0.0M
2022-05-18 50.48 50.48 50.48 50.48 0.0M
2022-05-17 50.47 50.51 50.47 50.51 0.0M
2022-05-12 50.47 50.47 50.47 50.47 0.0M
2022-05-10 50.47 50.47 50.47 50.47 0.0M
2022-05-09 50.44 50.44 50.44 50.44 0.0M
2022-05-06 50.40 50.40 50.40 50.40 0.0M
2022-05-05 50.40 50.40 50.40 50.40 0.0M
2022-05-04 50.41 50.45 50.41 50.45 0.0M
2022-05-03 50.38 50.38 50.38 50.38 0.0M
2022-05-02 50.38 50.38 50.38 50.38 0.0M
2022-04-29 50.42 50.50 50.37 50.37 0.0M
2022-04-28 50.43 50.43 50.43 50.43 0.0M
2022-04-27 50.47 50.47 50.39 50.45 0.0M
2022-04-26 50.39 50.53 50.39 50.39 0.0M
2022-04-25 50.53 50.53 50.38 50.38 0.0M
2022-04-22 50.39 50.63 50.38 50.59 0.0M
2022-04-21 50.42 50.43 50.42 50.43 0.0M
2022-04-20 50.37 50.42 50.37 50.42 0.0M
2022-04-19 50.38 50.41 50.38 50.41 0.0M
2022-04-18 50.42 50.42 50.38 50.38 0.0M
2022-04-14 50.42 50.42 50.40 50.40 0.0M
2022-04-13 50.42 50.42 50.40 50.40 0.0M
2022-04-12 50.45 50.45 50.39 50.39 0.0M
2022-04-11 50.46 50.46 50.40 50.40 0.0M
2022-04-08 50.42 50.55 50.41 50.44 0.0M
2022-04-07 50.43 50.43 50.40 50.40 0.0M
2022-04-06 50.52 50.52 50.43 50.43 0.0M
2022-04-05 50.57 50.57 50.54 50.55 0.0M
2022-03-31 50.59 50.62 50.53 50.57 0.0M
2022-03-30 50.63 50.67 50.53 50.53 0.0M
2022-03-29 50.60 50.68 50.45 50.45 0.0M
2022-03-28 50.52 50.70 50.52 50.64 0.0M
2022-03-25 50.63 50.63 50.63 50.63 0.0M
2022-03-21 50.64 50.70 50.64 50.70 0.0M
2022-03-18 50.69 50.69 50.69 50.69 0.0M
2022-03-17 51.06 51.08 51.06 51.06 0.0M
2022-03-15 51.06 51.14 51.06 51.14 0.0M
2022-03-14 51.11 51.11 51.07 51.08 0.0M
2022-03-09 51.17 51.18 51.17 51.18 0.0M
2022-03-08 51.18 51.18 51.17 51.17 0.0M
2022-03-07 51.15 51.15 51.12 51.15 0.0M
2022-03-04 51.16 51.18 51.16 51.18 0.0M
2022-03-03 51.13 51.13 51.13 51.13 0.0M
2022-03-02 51.14 51.14 51.10 51.10 0.0M
2022-03-01 51.15 51.15 51.15 51.15 0.0M
2022-02-28 51.14 51.15 51.13 51.14 0.0M
2022-02-25 51.06 51.12 51.06 51.12 0.0M
2022-02-24 51.01 51.05 51.01 51.05 0.0M
2022-02-23 51.09 51.09 51.09 51.09 0.0M
2022-02-22 51.04 51.04 51.04 51.04 0.0M
2022-02-18 51.05 51.05 51.05 51.05 0.0M
2022-02-17 51.08 51.09 51.08 51.09 0.0M
2022-02-16 51.09 51.09 51.03 51.03 0.0M
2022-02-15 51.10 51.10 51.04 51.04 0.0M
2022-02-11 51.01 51.01 51.01 51.01 0.0M
2022-02-10 51.22 51.24 51.19 51.19 0.0M
2022-02-09 51.22 51.27 51.22 51.27 0.0M
2022-02-07 51.22 51.22 51.15 51.20 0.0M
2022-02-03 51.30 51.30 51.30 51.30 0.0M
2022-02-02 51.25 51.30 51.25 51.29 0.0M
2022-01-31 51.18 51.18 51.09 51.09 0.0M
2022-01-28 51.10 51.59 51.10 51.17 0.0M
2022-01-27 51.15 51.15 51.15 51.15 0.0M
2022-01-26 51.06 51.12 51.05 51.08 0.0M
2022-01-25 51.13 51.13 51.05 51.05 0.0M
2022-01-24 51.12 51.23 51.07 51.15 0.0M
2022-01-21 51.14 51.14 51.12 51.13 0.0M
2022-01-20 51.16 51.23 51.15 51.15 0.0M
2022-01-19 51.19 51.20 51.14 51.14 0.0M
2022-01-18 51.22 51.22 51.21 51.21 0.0M
2022-01-14 51.15 51.28 51.15 51.22 0.0M
2022-01-13 51.24 51.24 51.16 51.24 0.0M
2022-01-12 51.25 51.25 51.25 51.25 0.0M
2022-01-11 51.30 51.35 51.30 51.35 0.0M
2022-01-10 51.26 51.26 51.26 51.26 0.0M
2022-01-07 51.33 51.33 51.26 51.26 0.0M
2022-01-06 51.33 51.33 51.33 51.33 0.0M
2022-01-05 51.34 51.34 51.15 51.33 0.0M
2022-01-04 51.35 51.35 51.35 51.35 0.0M
2022-01-03 51.24 51.24 51.24 51.24 0.0M