Gladstone Investment Corporation (GAIN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Gladstone Investment Corporation (GAIN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Stock (GAIN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gladstone Investment Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GAIN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gladstone Investment Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Gladstone Investment Corporation Storia dei prezzi delle azioni (GAIN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$14.44	$13.99	$0.451	721,743.0	+1.27%
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 Storia dei prezzi delle azioni (GAIN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (GAIN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%