Gladstone Capital Corp (GLAD)

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

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-10	$19.50	$19.32	$0.1788	144,677.0	-1.52%
2026-09-09	$19.89	$19.65	$0.24	148,521.0	-1.11%
2026-09-08	$20.19	$19.87	$0.3185	201,996.0	-1.00%
2026-09-04	$20.20	$19.87	$0.3299	124,763.0	-0.05%
2026-09-03	$20.34	$19.76	$0.58	168,092.0	+0.10%
2026-09-02	$20.21	$19.88	$0.33	211,685.0	+0.80%
2026-09-01	$20.32	$19.90	$0.425	191,068.0	-1.09%
2026-08-31	$20.38	$19.89	$0.49	231,517.0	+1.28%
2026-08-28	$20.05	$19.85	$0.20	112,615.0	+0.28%
2026-08-27	$19.93	$19.70	$0.23	118,725.0	+0.51%
2026-08-26	$19.91	$19.68	$0.23	113,824.0	-0.50%
2026-08-25	$19.86	$19.60	$0.26	106,453.0	+0.10%
2026-08-24	$19.87	$19.52	$0.35	177,311.0	+0.76%
2026-08-21	$19.75	$19.55	$0.205	99,277.0	-0.30%
2026-08-20	$19.79	$19.50	$0.2949	157,248.0	+0.36%
2026-08-19	$19.77	$19.39	$0.38	137,302.0	+1.03%
2026-08-18	$19.57	$19.26	$0.31	107,479.0	-0.05%
2026-08-17	$20.00	$19.44	$0.56	252,977.0	-1.47%
2026-08-14	$20.10	$19.73	$0.375	202,443.0	-1.20%
2026-08-13	$20.05	$19.75	$0.305	143,700.0	+1.68%
2026-08-12	$19.83	$19.52	$0.31	125,995.0	-0.30%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$20.34	$19.32	$1.02	1,335,479.0	-3.82%
2026-08	$20.38	$18.67	$1.71	3,458,121.0	+7.93%
2026-07	$20.40	$18.53	$1.87	3,589,536.0	-3.86%
2026-06	$19.65	$18.28	$1.37	3,479,947.0	+0.26%
2026-05	$20.20	$18.64	$1.56	3,596,167.0	+2.49%
2026-04	$19.43	$17.02	$2.41	4,505,900.0	+8.93%
2026-03	$18.94	$16.54	$2.40	5,330,464.0	-4.67%
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 Storia dei prezzi delle azioni (GLAD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 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%