Gabelli Global Utility

GLU_pb
🏛️ Vereinigte Staaten →
50.21
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 51.17 51.20 51.17 51.20 0.0M
2021-12-29 51.25 51.25 51.25 51.25 0.0M
2021-12-28 51.28 51.30 51.20 51.20 0.0M
2021-12-27 51.10 51.35 51.04 51.15 0.0M
2021-12-23 51.10 51.10 51.05 51.08 0.0M
2021-12-22 51.08 51.10 51.08 51.08 0.0M
2021-12-21 51.05 51.39 51.05 51.39 0.0M
2021-12-20 51.27 51.27 51.05 51.05 0.0M
2021-12-17 51.06 51.10 51.06 51.10 0.0M
2021-12-16 51.00 51.29 51.00 51.25 0.0M
2021-12-15 51.40 51.40 51.37 51.39 0.0M
2021-12-14 51.48 51.48 51.48 51.48 0.0M
2021-12-13 51.45 51.53 51.45 51.53 0.0M
2021-12-10 51.45 51.45 51.45 51.45 0.0M
2021-12-08 51.52 51.52 51.52 51.52 0.0M
2021-12-06 51.54 51.54 51.54 51.54 0.0M
2021-12-03 51.32 51.32 51.30 51.30 0.0M
2021-12-02 51.61 51.61 51.56 51.56 0.0M
2021-12-01 51.55 51.66 51.55 51.60 0.0M
2021-11-30 51.55 51.55 51.47 51.47 0.0M
2021-11-24 51.90 51.90 51.90 51.90 0.0M
2021-11-23 51.36 51.36 51.25 51.25 0.0M
2021-11-19 51.40 51.50 51.29 51.35 0.0M
2021-11-18 51.48 51.50 51.48 51.50 0.0M
2021-11-17 51.26 51.26 51.26 51.26 0.0M
2021-11-16 51.25 51.25 51.19 51.25 0.0M
2021-11-15 51.15 51.16 51.15 51.16 0.0M
2021-11-12 51.18 51.18 51.17 51.17 0.0M
2021-11-11 51.18 51.18 51.18 51.18 0.0M
2021-11-10 51.15 51.15 51.15 51.15 0.0M
2021-11-09 51.06 51.14 51.06 51.14 0.0M
2021-11-08 51.12 51.12 51.07 51.12 0.0M
2021-11-05 51.12 51.12 51.11 51.12 0.0M
2021-11-04 51.11 51.11 51.09 51.10 0.0M
2021-11-03 51.07 51.07 51.07 51.07 0.0M
2021-11-01 51.07 51.07 51.07 51.07 0.0M
2021-10-29 51.07 51.07 51.01 51.07 0.0M
2021-10-28 51.05 51.07 51.02 51.03 0.0M
2021-10-27 51.05 51.05 51.03 51.05 0.0M
2021-10-26 51.09 51.09 51.00 51.00 0.0M
2021-10-25 51.07 51.07 50.91 51.04 0.0M
2021-10-22 51.05 51.05 51.04 51.04 0.0M
2021-10-21 51.07 51.07 51.05 51.05 0.0M
2021-10-20 51.04 51.07 51.04 51.07 0.0M
2021-10-19 51.04 51.07 51.03 51.07 0.0M
2021-10-18 51.03 51.05 51.02 51.04 0.0M
2021-10-15 51.03 51.03 51.00 51.00 0.0M
2021-10-12 50.97 50.99 50.97 50.99 0.0M
2021-10-11 51.03 51.03 51.03 51.03 0.0M
2021-10-08 51.02 51.02 51.02 51.02 0.0M
2021-10-07 51.02 51.02 51.01 51.01 0.0M
2021-10-05 50.97 50.97 50.94 50.97 0.0M
2021-10-04 50.94 50.94 50.94 50.94 0.0M
2021-09-30 50.97 50.97 50.97 50.97 0.0M
2021-09-29 50.95 50.98 50.95 50.98 0.0M
2021-09-28 50.94 50.94 50.92 50.93 0.0M
2021-09-27 51.01 51.01 50.95 50.96 0.0M
2021-09-24 51.01 51.01 51.01 51.01 0.0M
2021-09-23 51.00 51.00 51.00 51.00 0.0M
2021-09-22 50.95 51.00 50.90 50.95 0.0M
2021-09-21 51.08 51.08 50.90 50.90 0.0M
2021-09-20 51.09 51.09 50.95 50.95 0.0M
2021-09-16 51.53 51.62 51.48 51.60 0.0M
2021-09-15 51.46 51.47 51.44 51.44 0.0M
2021-09-14 51.41 51.41 51.37 51.41 0.0M
2021-09-13 51.46 51.46 51.46 51.46 0.0M
2021-09-10 51.46 51.47 51.46 51.47 0.0M
2021-09-09 51.48 51.49 51.46 51.46 0.0M
2021-09-08 51.50 51.50 51.48 51.48 0.0M
2021-09-07 51.51 51.51 51.51 51.51 0.0M
2021-09-03 51.52 51.52 51.51 51.52 0.0M
2021-09-02 51.55 51.55 51.49 51.49 0.0M
2021-09-01 51.58 51.58 51.52 51.58 0.0M
2021-08-31 51.55 51.59 51.50 51.59 0.0M
2021-08-30 51.55 51.55 51.55 51.55 0.0M
2021-08-26 51.49 51.65 51.49 51.65 0.0M
2021-08-25 51.48 51.48 51.48 51.48 0.0M
2021-08-24 51.48 51.48 51.46 51.46 0.0M
2021-08-23 51.50 51.50 51.49 51.50 0.0M
2021-08-20 51.50 51.50 51.48 51.48 0.0M
2021-08-19 51.48 51.51 51.48 51.49 0.0M
2021-08-18 51.53 51.55 51.52 51.52 0.0M
2021-08-17 51.60 51.60 51.60 51.60 0.0M
2021-08-16 51.56 51.56 51.56 51.56 0.0M
2021-08-13 51.60 51.61 51.50 51.55 0.0M
2021-08-10 51.60 51.60 51.53 51.60 0.0M
2021-08-09 51.60 51.60 51.54 51.54 0.0M
2021-08-05 51.65 51.65 51.65 51.65 0.0M
2021-08-02 51.65 51.65 51.62 51.62 0.0M
2021-07-30 51.63 51.63 51.53 51.53 0.0M
2021-07-27 51.67 51.67 51.66 51.67 0.0M
2021-07-26 51.64 51.67 51.64 51.65 0.0M
2021-07-23 51.62 51.67 51.59 51.66 0.0M
2021-07-22 51.60 51.66 51.60 51.66 0.0M
2021-07-21 51.62 51.66 51.62 51.62 0.0M
2021-07-20 51.64 51.64 51.60 51.63 0.0M
2021-07-19 51.61 51.66 51.61 51.61 0.0M
2021-07-16 51.63 51.69 51.61 51.64 0.0M
2021-07-15 51.65 51.65 51.65 51.65 0.0M
2021-07-14 51.75 51.75 51.70 51.70 0.0M
2021-07-09 51.80 51.80 51.76 51.78 0.0M
2021-07-07 51.76 51.80 51.76 51.77 0.0M
2021-07-06 51.78 51.78 51.75 51.75 0.0M
2021-06-30 51.74 51.74 51.74 51.74 0.0M
2021-06-29 51.76 51.76 51.76 51.76 0.0M
2021-06-28 51.80 51.87 51.70 51.70 0.0M
2021-06-25 51.85 51.90 51.82 51.90 0.0M
2021-06-24 51.80 51.85 51.80 51.85 0.0M
2021-06-22 51.95 51.95 51.85 51.85 0.0M
2021-06-21 51.98 51.98 51.98 51.98 0.0M
2021-06-16 52.24 52.24 52.24 52.24 0.0M
2021-06-15 52.26 52.26 52.26 52.26 0.0M
2021-06-03 52.14 52.25 52.14 52.25 0.0M
2021-05-21 52.08 52.08 52.08 52.08 0.0M
2021-05-20 51.95 52.09 51.95 52.09 0.0M
2021-05-14 52.11 52.11 52.11 52.11 0.0M
2021-05-13 52.05 52.05 52.00 52.00 0.0M
2021-05-10 52.05 52.05 52.05 52.05 0.0M
2021-05-05 52.05 52.05 52.05 52.05 0.0M
2021-05-04 52.10 52.14 52.00 52.00 0.0M
2021-05-03 52.11 52.11 52.11 52.11 0.0M
2021-04-30 52.03 52.21 51.90 52.21 0.0M
2021-04-28 52.22 52.22 52.22 52.22 0.0M
2021-04-23 52.01 52.25 52.00 52.25 0.0M
2021-04-22 51.90 52.13 51.90 52.05 0.0M
2021-04-21 52.10 52.25 51.98 52.25 0.0M
2021-04-20 52.07 52.07 52.07 52.07 0.0M
2021-04-19 52.15 52.15 52.15 52.15 0.0M
2021-04-16 52.25 52.25 52.25 52.25 0.0M
2021-04-15 52.00 52.05 51.95 52.05 0.0M
2021-04-12 52.00 52.00 52.00 52.00 0.0M
2021-04-09 52.00 52.21 52.00 52.00 0.0M
2021-04-07 52.11 52.11 52.11 52.11 0.0M
2021-04-06 51.67 51.67 51.67 51.67 0.0M
2021-04-05 52.15 52.15 52.15 52.15 0.0M
2021-04-01 52.00 52.00 51.92 51.92 0.0M
2021-03-31 52.14 52.22 52.00 52.22 0.0M
2021-03-30 51.85 51.95 51.85 51.95 0.0M
2021-03-26 51.95 51.95 51.95 51.95 0.0M
2021-03-23 51.95 51.95 51.95 51.95 0.0M
2021-03-22 51.83 51.83 51.83 51.83 0.0M
2021-03-18 51.90 51.95 51.90 51.95 0.0M
2021-03-17 52.25 52.25 52.24 52.25 0.0M
2021-03-12 52.26 52.42 52.26 52.42 0.0M
2021-03-11 52.31 52.45 52.19 52.39 0.0M
2021-03-08 52.20 52.30 52.19 52.28 0.0M
2021-03-05 52.00 52.20 52.00 52.20 0.0M
2021-03-03 52.28 52.28 52.28 52.28 0.0M
2021-02-25 52.10 52.10 52.00 52.10 0.0M
2021-02-24 52.09 52.20 52.09 52.20 0.0M
2021-02-18 52.30 52.30 52.25 52.25 0.0M
2021-02-16 52.15 52.15 52.07 52.07 0.0M
2021-02-12 51.75 51.75 51.75 51.75 0.0M
2021-02-11 52.03 52.05 51.99 51.99 0.0M
2021-02-10 52.07 52.07 52.07 52.07 0.0M
2021-02-09 51.89 52.05 51.89 52.05 0.0M
2021-02-08 52.00 52.00 52.00 52.00 0.0M
2021-02-04 52.20 52.28 52.20 52.28 0.0M
2021-02-02 52.08 52.08 52.08 52.08 0.0M
2021-01-29 51.71 52.00 51.71 52.00 0.0M
2021-01-27 51.85 51.85 51.85 51.85 0.0M
2021-01-26 51.75 52.28 51.75 52.28 0.0M
2021-01-25 51.51 51.83 51.50 51.65 0.0M
2021-01-21 51.74 51.90 51.74 51.90 0.0M
2021-01-19 51.75 51.75 51.75 51.75 0.0M
2021-01-15 51.75 51.95 51.53 51.71 0.0M
2021-01-14 51.84 51.85 51.84 51.85 0.0M
2021-01-13 51.80 51.85 51.80 51.85 0.0M
2021-01-12 51.80 51.99 51.80 51.99 0.0M
2021-01-11 51.95 51.95 51.95 51.95 0.0M
2021-01-08 51.98 51.98 51.75 51.75 0.0M
2021-01-07 51.83 51.90 51.83 51.90 0.0M