27.41
price up icon1.33%   0.36
pre-market  Vorhandelsmarkt:  27.19   -0.22   -0.80%
loading

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $27.47 $27.03 $0.44 72,347.0 +1.33%
2025-07-01 $27.30 $26.83 $0.47 75,619.0 +0.30%
2025-06-30 $27.32 $26.64 $0.685 118,044.0 +0.90%
2025-06-27 $27.04 $26.52 $0.514 78,695.0 +1.25%
2025-06-26 $26.80 $26.22 $0.5798 79,170.0 -0.11%
2025-06-25 $26.70 $26.30 $0.40 68,868.0 -0.47%
2025-06-24 $26.81 $26.45 $0.36 57,774.0 +0.59%
2025-06-23 $26.55 $25.82 $0.7304 94,630.0 -0.49%
2025-06-20 $26.95 $26.40 $0.55 126,316.0 -1.38%
2025-06-18 $27.04 $26.65 $0.39 67,791.0 +0.98%
2025-06-17 $26.80 $26.40 $0.3949 62,773.0 +0.53%
2025-06-16 $27.13 $26.50 $0.63 77,773.0 -0.75%
2025-06-13 $27.00 $26.66 $0.3424 49,584.0 -1.58%
2025-06-12 $27.13 $26.77 $0.3606 67,024.0 +0.37%
2025-06-11 $27.50 $26.91 $0.595 71,709.0 +0.15%
2025-06-10 $27.09 $26.62 $0.4718 60,529.0 +0.56%
2025-06-09 $27.59 $26.84 $0.75 106,645.0 -0.26%
2025-06-06 $26.96 $26.66 $0.2975 61,622.0 +1.47%
2025-06-05 $26.73 $26.27 $0.4579 57,659.0 -0.34%
2025-06-04 $26.71 $26.37 $0.3436 77,028.0 +0.38%
2025-06-03 $26.62 $26.25 $0.3735 63,690.0 +0.38%

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gladstone Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gladstone Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $27.47 $26.83 $0.64 220,313.0 +1.63%
2025-06 $27.59 $25.82 $1.77 1,527,533.0 +1.07%
2025-05 $27.41 $24.65 $2.76 2,097,321.0 +6.95%
2025-04 $27.82 $21.96 $5.86 2,916,835.0 -9.14%
2025-03 $29.27 $26.30 $2.97 1,862,288.0 -4.92%
2025-02 $29.58 $27.02 $2.56 1,904,683.0 -2.99%
2025-01 $30.43 $27.29 $3.14 2,370,192.0 +4.68%

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $28.50 $26.31 $2.19 2,623,145.0 +1.54%
2024-11 $28.09 $23.70 $4.39 2,661,600.0 +15.06%
2024-10 $25.29 $23.80 $1.49 2,324,099.0 +0.79%
2024-09 $24.21 $22.34 $1.87 2,899,355.0 +5.81%
2024-08 $24.00 $21.40 $2.60 2,867,855.0 -4.90%
2024-07 $24.73 $23.24 $1.49 2,213,240.0 +2.71%
2024-06 $23.34 $22.21 $1.13 1,750,342.0 +3.88%
2024-05 $22.54 $20.85 $1.69 2,562,893.0 +4.58%
2024-04 $21.70 $19.20 $2.50 4,080,483.5 -0.19%
2024-03 $21.47 $20.14 $1.33 2,207,633.0 +5.51%
2024-02 $21.30 $19.40 $1.90 3,178,416.5 -4.06%
2024-01 $22.48 $21.18 $1.30 2,634,205.5 -0.93%

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $21.64 $20.30 $1.34 2,581,322.5 +5.21%
2023-11 $20.56 $19.06 $1.50 2,248,716.5 +6.83%
2023-10 $19.78 $18.40 $1.38 2,931,188.0 -1.24%
2023-09 $20.74 $19.08 $1.66 6,077,055.0 -5.12%
2023-08 $22.46 $19.80 $2.66 4,831,160.5 -8.39%
2023-07 $22.56 $19.48 $3.08 1,895,093.5 +13.63%
2023-06 $19.84 $18.66 $1.18 1,844,491.0 +3.66%
2023-05 $19.48 $18.38 $1.10 1,426,421.5 -2.44%
2023-04 $19.58 $18.22 $1.36 1,342,542.0 +2.66%
2023-03 $20.38 $17.74 $2.64 1,709,742.0 -7.11%
2023-02 $21.74 $20.20 $1.54 1,421,008.5 -2.03%
2023-01 $20.66 $19.14 $1.52 1,511,792.5 +7.38%
$4.19
price up icon 0.00%
closed_end_fund_debt NZF
$12.02
price up icon 0.33%
closed_end_fund_debt GOF
$14.90
price up icon 0.40%
closed_end_fund_debt NVG
$12.05
price up icon 0.33%
closed_end_fund_debt JPC
$8.12
price up icon 0.37%
closed_end_fund_debt PTY
$13.90
price down icon 0.14%
Kapitalisierung:     |  Volumen (24h):