Holen Sie sich die Stockscreener-App
14.64
1.81%
0.26
Handel nachbörslich:
14.68
0.04
+0.27%
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $14.67 | $14.34 | $0.33 | 224,778.0 | +1.81% |
| 2026-04-02 | $14.44 | $14.14 | $0.301 | 239,282.0 | +0.28% |
| 2026-04-01 | $14.37 | $13.99 | $0.376 | 243,179.0 | +0.99% |
| 2026-03-31 | $14.33 | $14.05 | $0.28 | 259,173.0 | +0.35% |
| 2026-03-30 | $14.19 | $13.84 | $0.35 | 371,781.0 | +2.46% |
| 2026-03-27 | $14.25 | $13.80 | $0.445 | 480,815.0 | -2.95% |
| 2026-03-26 | $14.52 | $14.19 | $0.3299 | 343,292.0 | -0.77% |
| 2026-03-25 | $14.37 | $14.09 | $0.274 | 315,755.0 | +1.99% |
| 2026-03-24 | $14.29 | $14.06 | $0.235 | 383,921.0 | -1.33% |
| 2026-03-23 | $14.33 | $13.75 | $0.5775 | 528,384.0 | +1.42% |
| 2026-03-20 | $14.50 | $14.04 | $0.46 | 771,082.0 | -2.57% |
| 2026-03-19 | $14.47 | $14.26 | $0.21 | 422,247.0 | -0.28% |
| 2026-03-18 | $14.54 | $14.26 | $0.28 | 451,252.0 | +0.77% |
| 2026-03-17 | $14.38 | $14.04 | $0.34 | 554,300.0 | +2.72% |
| 2026-03-16 | $14.10 | $13.87 | $0.2286 | 474,476.0 | -0.36% |
| 2026-03-13 | $14.45 | $13.97 | $0.475 | 750,472.0 | -0.21% |
| 2026-03-12 | $14.28 | $13.38 | $0.8999 | 1,554,446.0 | +2.93% |
| 2026-03-11 | $13.72 | $13.54 | $0.18 | 210,254.0 | +0.37% |
| 2026-03-10 | $13.66 | $13.36 | $0.30 | 274,959.0 | +0.89% |
| 2026-03-09 | $13.51 | $13.11 | $0.40 | 250,012.0 | -0.15% |
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gladstone Investment Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gladstone Investment Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $14.67 | $13.99 | $0.68 | 932,017.0 | +3.10% |
| 2026-03 | $14.54 | $13.11 | $1.43 | 9,494,816.0 | +3.73% |
| 2026-02 | $14.29 | $13.60 | $0.69 | 3,952,651.0 | -1.01% |
| 2026-01 | $14.20 | $13.56 | $0.64 | 3,469,230.0 | -1.00% |
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.07 | $13.57 | $0.50 | 2,976,239.0 | -1.28% |
| 2025-11 | $14.04 | $13.52 | $0.52 | 2,216,578.0 | +1.45% |
| 2025-10 | $14.15 | $13.16 | $0.988 | 3,518,058.0 | +0.00% |
| 2025-09 | $14.40 | $13.70 | $0.6989 | 3,867,804.0 | -2.47% |
| 2025-08 | $14.57 | $13.66 | $0.91 | 2,712,302.0 | +2.02% |
| 2025-07 | $14.39 | $13.82 | $0.57 | 3,109,678.0 | -2.66% |
| 2025-06 | $15.34 | $13.85 | $1.49 | 3,715,999.0 | -5.18% |
| 2025-05 | $15.25 | $13.55 | $1.70 | 2,884,113.0 | +9.45% |
| 2025-04 | $14.07 | $11.42 | $2.65 | 3,287,991.0 | +2.92% |
| 2025-03 | $14.01 | $13.05 | $0.955 | 2,393,001.0 | -3.54% |
| 2025-02 | $14.00 | $13.22 | $0.78 | 2,117,934.0 | +2.52% |
| 2025-01 | $13.59 | $12.54 | $1.05 | 2,466,737.0 | +1.96% |
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.92 | $12.81 | $1.11 | 2,536,005.0 | -3.00% |
| 2024-11 | $13.94 | $13.05 | $0.8898 | 2,581,895.0 | +0.15% |
| 2024-10 | $14.85 | $13.29 | $1.56 | 4,227,995.0 | -5.61% |
| 2024-09 | $14.58 | $12.46 | $2.12 | 3,706,952.0 | +11.93% |
| 2024-08 | $14.06 | $12.51 | $1.55 | 3,606,338.0 | -7.92% |
| 2024-07 | $14.34 | $13.85 | $0.49 | 1,896,554.0 | +0.29% |
| 2024-06 | $14.33 | $13.66 | $0.67 | 2,087,844.0 | -0.36% |
| 2024-05 | $14.55 | $13.67 | $0.88 | 2,051,150.0 | -1.89% |
| 2024-04 | $14.31 | $13.75 | $0.5599 | 2,143,865.0 | +0.49% |
| 2024-03 | $14.38 | $13.57 | $0.81 | 2,293,964.0 | +3.42% |
| 2024-02 | $14.75 | $13.30 | $1.45 | 5,554,472.0 | -4.51% |
| 2024-01 | $14.96 | $14.05 | $0.91 | 3,744,316.0 | +1.84% |
0.75%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):