loading

Storico Dei Prezzi Delle Azioni Di Gladstone Capital Corp (GLAD)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-06-23 $26.55 $25.82 $0.7304 94,630.0 -0.49%
2025-06-20 $26.95 $26.40 $0.55 126,316.0 -1.38%
2025-06-18 $27.04 $26.65 $0.39 67,791.0 +0.98%
2025-06-17 $26.80 $26.40 $0.3949 62,773.0 +0.53%
2025-06-16 $27.13 $26.50 $0.63 77,773.0 -0.75%
2025-06-13 $27.00 $26.66 $0.3424 49,584.0 -1.58%
2025-06-12 $27.13 $26.77 $0.3606 67,024.0 +0.37%
2025-06-11 $27.50 $26.91 $0.595 71,709.0 +0.15%
2025-06-10 $27.09 $26.62 $0.4718 60,529.0 +0.56%
2025-06-09 $27.59 $26.84 $0.75 106,645.0 -0.26%
2025-06-06 $26.96 $26.66 $0.2975 61,622.0 +1.47%
2025-06-05 $26.73 $26.27 $0.4579 57,659.0 -0.34%
2025-06-04 $26.71 $26.37 $0.3436 77,028.0 +0.38%

Gladstone Capital Corp Stock (GLAD) Cronologia dei prezzi anno per anno

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

Gladstone Capital Corp Storia dei prezzi delle azioni (GLAD) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $27.70 $26.83 $0.869 229,062.0 +2.22%
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 Storia dei prezzi delle azioni (GLAD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (GLAD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$4.21
price up icon 0.48%
closed_end_fund_debt NZF
$12.00
price down icon 0.17%
closed_end_fund_debt GOF
$14.95
price up icon 0.34%
closed_end_fund_debt NVG
$12.03
price down icon 0.17%
closed_end_fund_debt JPC
$8.12
price up icon 0.00%
closed_end_fund_debt PTY
$13.90
price up icon 0.00%
Capitalizzazione:     |  Volume (24 ore):