Scarica l'app Stockscreener
14.14
0.43%
0.06
Dopo l'orario di chiusura:
14.10
-0.04
-0.28%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $14.19 | $14.07 | $0.12 | 190,728.0 | +0.43% |
| 2025-09-03 | $14.16 | $14.04 | $0.12 | 127,614.0 | -0.14% |
| 2025-09-02 | $14.18 | $14.04 | $0.14 | 121,490.0 | -0.49% |
| 2025-08-29 | $14.20 | $14.08 | $0.1166 | 138,062.0 | +0.50% |
| 2025-08-28 | $14.18 | $14.00 | $0.175 | 142,190.0 | +0.57% |
| 2025-08-27 | $14.09 | $13.99 | $0.095 | 166,967.0 | -0.14% |
| 2025-08-26 | $14.05 | $13.92 | $0.1299 | 111,790.0 | +0.43% |
| 2025-08-25 | $14.05 | $13.94 | $0.11 | 142,600.0 | -0.36% |
| 2025-08-22 | $14.17 | $13.99 | $0.1823 | 131,996.0 | -0.28% |
| 2025-08-21 | $14.14 | $13.99 | $0.155 | 97,873.0 | +0.29% |
| 2025-08-20 | $14.26 | $13.93 | $0.33 | 228,155.0 | -1.27% |
| 2025-08-19 | $14.40 | $14.17 | $0.23 | 287,621.0 | -0.42% |
| 2025-08-18 | $14.38 | $14.25 | $0.1295 | 83,940.0 | -0.42% |
| 2025-08-15 | $14.50 | $14.33 | $0.17 | 61,260.0 | -0.90% |
| 2025-08-14 | $14.52 | $14.37 | $0.1537 | 78,871.0 | -0.48% |
| 2025-08-13 | $14.57 | $14.16 | $0.409 | 176,890.0 | +2.61% |
| 2025-08-12 | $14.39 | $14.16 | $0.23 | 134,733.0 | -0.77% |
| 2025-08-11 | $14.30 | $14.15 | $0.1547 | 71,146.0 | -0.07% |
| 2025-08-08 | $14.29 | $13.97 | $0.3213 | 149,314.0 | +2.07% |
| 2025-08-07 | $14.06 | $13.92 | $0.138 | 65,705.0 | -0.07% |
| 2025-08-06 | $14.00 | $13.85 | $0.15 | 64,623.0 | +1.01% |
| 2025-08-05 | $13.91 | $13.69 | $0.225 | 113,552.0 | -0.22% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $14.19 | $14.04 | $0.15 | 630,560.0 | -0.21% |
| 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% |
Gladstone Investment Corporation Storia dei prezzi delle azioni (GAIN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $14.52 | $13.48 | $1.04 | 4,447,693.0 | -1.53% |
| 2023-11 | $14.92 | $13.40 | $1.52 | 4,197,935.0 | +7.24% |
| 2023-10 | $13.70 | $12.14 | $1.56 | 2,838,549.0 | +5.18% |
| 2023-09 | $13.14 | $12.52 | $0.62 | 1,809,398.0 | -0.93% |
| 2023-08 | $13.85 | $12.44 | $1.41 | 2,529,220.0 | -5.86% |
| 2023-07 | $13.88 | $12.89 | $0.99 | 2,404,379.0 | +4.75% |
| 2023-06 | $13.45 | $12.53 | $0.92 | 2,328,859.0 | +1.72% |
| 2023-05 | $13.91 | $12.64 | $1.27 | 2,256,864.0 | -7.17% |
| 2023-04 | $13.87 | $12.87 | $1.00 | 1,595,356.0 | +4.23% |
| 2023-03 | $14.10 | $12.11 | $1.99 | 3,638,198.0 | -5.69% |
| 2023-02 | $14.55 | $13.52 | $1.03 | 2,560,676.0 | +3.31% |
| 2023-01 | $14.09 | $12.80 | $1.29 | 1,815,383.0 | +5.34% |
0.94%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):