Holen Sie sich die Stockscreener-App
28.80
0.42%
0.12
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $29.15 | $28.77 | $0.38 | 12,150.0 | +0.52% |
| 2025-07-22 | $28.69 | $28.21 | $0.48 | 53,636.0 | +0.99% |
| 2025-07-21 | $29.02 | $28.30 | $0.715 | 105,393.0 | -1.70% |
| 2025-07-18 | $29.50 | $28.86 | $0.64 | 93,235.0 | -1.06% |
| 2025-07-17 | $29.35 | $28.92 | $0.4237 | 97,907.0 | +1.00% |
| 2025-07-16 | $28.91 | $28.47 | $0.44 | 84,142.0 | +1.19% |
| 2025-07-15 | $29.07 | $28.56 | $0.51 | 120,474.0 | -0.94% |
| 2025-07-14 | $28.85 | $28.50 | $0.353 | 75,943.0 | +1.12% |
| 2025-07-11 | $28.57 | $28.28 | $0.288 | 60,435.0 | +0.71% |
| 2025-07-10 | $28.41 | $27.79 | $0.62 | 71,888.0 | +1.36% |
| 2025-07-09 | $28.15 | $27.75 | $0.3995 | 55,222.0 | +0.11% |
| 2025-07-08 | $28.11 | $27.77 | $0.34 | 91,940.0 | +0.50% |
| 2025-07-07 | $27.92 | $27.50 | $0.42 | 97,300.0 | +0.73% |
| 2025-07-03 | $27.70 | $27.30 | $0.399 | 40,548.0 | +0.58% |
| 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% |
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 | $29.50 | $26.83 | $2.67 | 1,208,179.0 | +6.90% |
| 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% |
0.82%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):