Gabelli Growth C (GGCCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 01 may 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 30 abr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 29 abr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 26 abr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 25 abr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 24 abr 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 23 abr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 22 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 19 abr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 18 abr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 17 abr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 16 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 15 abr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 12 abr 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 11 abr 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 10 abr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 09 abr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 08 abr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 05 abr 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 04 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 03 abr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 02 abr 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 01 abr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 28 mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 27 mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 26 mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 25 mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 22 mar 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| 21 mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 20 mar 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| 19 mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 18 mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 15 mar 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 14 mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 13 mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 12 mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 11 mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 08 mar 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 07 mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 06 mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 05 mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 04 mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 01 mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 29 feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 28 feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 27 feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 26 feb 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 23 feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 22 feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 21 feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 20 feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 16 feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 15 feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 14 feb 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 13 feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 12 feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 09 feb 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 08 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 07 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 06 feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 05 feb 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 02 feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 01 feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 31 ene 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 30 ene 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 29 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 26 ene 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 25 ene 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 ene 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 23 ene 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 22 ene 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 19 ene 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 18 ene 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 17 ene 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 16 ene 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 12 ene 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 11 ene 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 10 ene 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 09 ene 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 08 ene 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 05 ene 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 04 ene 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 03 ene 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 02 ene 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 29 dic 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 28 dic 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 27 dic 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 27 dic 2023 | 0 Dividendo | |||||
| 27 dic 2023 | 1.16 Ganancias de capital | |||||
| 26 dic 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 69.78 | - |
| 22 dic 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 69.61 | - |
| 21 dic 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 69.67 | - |
| 20 dic 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 68.98 | - |
| 19 dic 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 69.82 | - |
| 18 dic 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 69.54 | - |
| 15 dic 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 68.82 | - |
| 14 dic 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 68.39 | - |
| 13 dic 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 69.28 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.