14.32
price up icon0.56%   0.08
after-market Dopo l'orario di chiusura: 14.39 0.07 +0.49%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-03 $14.35 $14.22 $0.13 81,426.0 +0.56%
2025-07-02 $14.30 $14.14 $0.1555 111,328.0 +0.56%
2025-07-01 $14.38 $14.11 $0.27 160,137.0 -0.77%
2025-06-30 $14.39 $14.10 $0.29 226,107.0 +1.35%
2025-06-27 $14.18 $14.00 $0.1776 125,869.0 -0.21%
2025-06-26 $14.15 $14.00 $0.146 111,833.0 +0.57%
2025-06-25 $14.09 $13.96 $0.13 91,016.0 +0.57%
2025-06-24 $14.15 $13.94 $0.21 89,021.0 -0.29%
2025-06-23 $14.10 $13.85 $0.25 131,698.0 -0.57%
2025-06-20 $14.13 $13.92 $0.21 288,315.0 +0.07%
2025-06-18 $14.22 $14.03 $0.19 173,868.0 +0.07%
2025-06-17 $14.25 $14.01 $0.238 200,627.0 -0.71%
2025-06-16 $14.50 $14.05 $0.4498 156,347.0 +0.14%
2025-06-13 $14.45 $14.11 $0.34 251,009.0 -0.63%
2025-06-12 $14.25 $13.90 $0.35 252,136.0 +2.30%
2025-06-11 $14.06 $13.90 $0.16 82,704.0 -0.57%
2025-06-10 $14.12 $13.95 $0.17 91,772.0 +0.00%
2025-06-09 $14.13 $13.92 $0.21 151,499.0 +0.50%
2025-06-06 $14.20 $13.89 $0.31 159,657.0 -1.35%
2025-06-05 $14.46 $14.01 $0.45 265,672.0 -2.02%
2025-06-04 $14.73 $14.28 $0.4498 308,239.0 -5.27%

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
2025-07 $14.38 $14.11 $0.27 434,317.0 +0.35%
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%
asset_management STT
$110.31
price up icon 0.75%
asset_management RJF
$160.00
price up icon 1.15%
$177.96
price down icon 0.01%
asset_management AMP
$543.30
price up icon 0.16%
asset_management APO
$144.47
price up icon 1.18%
asset_management BAM
$56.81
price up icon 2.29%
Capitalizzazione:     |  Volume (24 ore):