Stockscreener 앱 받기
14.12
0.19%
0.04
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $14.19 | $14.07 | $0.12 | 52,383.0 | +0.14% |
| 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 주식 (GAIN) 연도별 가격 이력
이 심층 분석에서는 Gladstone Investment Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Investment Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Investment Corporation 주식 (GAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.19 | $14.04 | $0.15 | 301,487.0 | -0.49% |
| 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 주식 (GAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GAIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.38%
0.85%
자본화:
|
볼륨(24시간):