Holen Sie sich die Stockscreener-App
17.56
0.70%
-0.10
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $17.90 | $17.50 | $0.40 | 265,335.0 | -0.62% |
| 2026-03-12 | $18.06 | $17.63 | $0.4279 | 203,204.0 | -1.83% |
| 2026-03-11 | $18.34 | $17.87 | $0.47 | 152,172.0 | -0.50% |
| 2026-03-10 | $18.25 | $17.75 | $0.505 | 134,223.0 | +0.95% |
| 2026-03-09 | $18.00 | $17.52 | $0.48 | 246,177.0 | -1.32% |
| 2026-03-06 | $18.30 | $18.07 | $0.225 | 199,803.0 | -1.04% |
| 2026-03-05 | $18.94 | $18.33 | $0.61 | 230,761.0 | -1.45% |
| 2026-03-04 | $18.75 | $18.32 | $0.43 | 126,359.0 | +0.49% |
| 2026-03-03 | $18.62 | $18.11 | $0.51 | 179,759.0 | +0.33% |
| 2026-03-02 | $18.59 | $17.86 | $0.73 | 208,322.0 | +1.43% |
| 2026-02-27 | $18.70 | $18.13 | $0.57 | 297,224.0 | -2.73% |
| 2026-02-26 | $18.72 | $18.32 | $0.40 | 198,211.0 | +1.19% |
| 2026-02-25 | $18.52 | $17.94 | $0.58 | 195,139.0 | +2.04% |
| 2026-02-24 | $18.42 | $17.91 | $0.5082 | 195,859.0 | +0.11% |
| 2026-02-23 | $18.50 | $18.10 | $0.40 | 183,342.0 | -1.58% |
| 2026-02-20 | $18.43 | $18.07 | $0.355 | 269,444.0 | +0.60% |
| 2026-02-19 | $18.58 | $18.18 | $0.4003 | 251,661.0 | -1.67% |
| 2026-02-18 | $18.64 | $18.16 | $0.48 | 215,569.0 | +0.32% |
| 2026-02-17 | $18.84 | $18.40 | $0.445 | 241,820.0 | -0.05% |
| 2026-02-13 | $18.84 | $18.48 | $0.36 | 230,420.0 | -1.28% |
| 2026-02-12 | $19.19 | $18.69 | $0.50 | 149,127.0 | -0.27% |
| 2026-02-11 | $19.00 | $18.65 | $0.35 | 235,034.0 | -0.69% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $18.94 | $17.50 | $1.44 | 1,946,115.0 | -3.57% |
| 2026-02 | $20.70 | $17.91 | $2.79 | 4,579,655.0 | -11.69% |
| 2026-01 | $21.35 | $20.03 | $1.32 | 3,227,752.0 | -0.24% |
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.73 | $20.06 | $1.67 | 3,234,334.0 | -2.83% |
| 2025-11 | $21.35 | $18.76 | $2.59 | 4,241,255.0 | +9.55% |
| 2025-10 | $21.96 | $18.90 | $3.06 | 6,724,727.0 | -11.39% |
| 2025-09 | $26.49 | $21.79 | $4.70 | 5,139,223.0 | -17.22% |
| 2025-08 | $27.59 | $26.06 | $1.53 | 2,010,159.0 | -4.24% |
| 2025-07 | $29.50 | $26.83 | $2.67 | 1,679,369.0 | +2.30% |
| 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% |
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):