Stockscreener 앱 받기
27.17
0.59%
-0.16
시간 외 거래:
27.17
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $27.55 | $27.04 | $0.5099 | 72,845.0 | -0.59% |
| 2025-08-08 | $27.59 | $27.03 | $0.56 | 164,763.0 | +0.81% |
| 2025-08-07 | $27.50 | $26.98 | $0.52 | 66,080.0 | -0.88% |
| 2025-08-06 | $27.40 | $26.74 | $0.66 | 83,238.0 | +2.36% |
| 2025-08-05 | $27.20 | $26.10 | $1.10 | 97,212.0 | -0.71% |
| 2025-08-04 | $27.46 | $26.84 | $0.6134 | 75,890.0 | -1.32% |
| 2025-08-01 | $27.46 | $26.96 | $0.50 | 101,556.0 | -1.16% |
| 2025-07-31 | $28.32 | $27.55 | $0.775 | 75,002.0 | -0.90% |
| 2025-07-30 | $28.55 | $27.74 | $0.805 | 78,135.0 | -1.00% |
| 2025-07-29 | $28.56 | $27.75 | $0.8108 | 71,079.0 | -0.21% |
| 2025-07-28 | $28.73 | $28.04 | $0.685 | 94,533.0 | -1.74% |
| 2025-07-25 | $28.81 | $28.38 | $0.4255 | 67,536.0 | +0.28% |
| 2025-07-24 | $29.11 | $28.52 | $0.585 | 64,748.0 | -0.94% |
| 2025-07-23 | $28.98 | $28.79 | $0.185 | 32,307.0 | +0.66% |
| 2025-07-22 | $28.69 | $28.21 | $0.48 | 53,636.0 | +0.99% |
| 2025-07-21 | $29.02 | $28.30 | $0.715 | 105,393.0 | -1.70% |
| 2025-07-18 | $29.50 | $28.86 | $0.64 | 93,235.0 | -1.06% |
| 2025-07-17 | $29.35 | $28.92 | $0.4237 | 97,907.0 | +1.00% |
| 2025-07-16 | $28.91 | $28.47 | $0.44 | 84,142.0 | +1.19% |
| 2025-07-15 | $29.07 | $28.56 | $0.51 | 120,474.0 | -0.94% |
Gladstone Capital Corp 주식 (GLAD) 연도별 가격 이력
이 심층 분석에서는 Gladstone Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.59 | $26.10 | $1.49 | 734,429.0 | -1.52% |
| 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 주식 (GLAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GLAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.08%
0.20%
자본화:
|
볼륨(24시간):