Holen Sie sich die Stockscreener-App
13.20
1.86%
-0.25
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $13.47 | $13.16 | $0.308 | 140,707.0 | -1.86% |
| 2025-10-09 | $13.81 | $13.36 | $0.45 | 181,593.0 | -1.25% |
| 2025-10-08 | $13.64 | $13.42 | $0.22 | 150,216.0 | +1.26% |
| 2025-10-07 | $13.93 | $13.38 | $0.55 | 244,691.0 | -2.89% |
| 2025-10-06 | $13.94 | $13.78 | $0.1599 | 168,993.0 | -0.72% |
| 2025-10-03 | $14.00 | $13.87 | $0.13 | 130,770.0 | -0.14% |
| 2025-10-02 | $14.02 | $13.84 | $0.18 | 117,654.0 | +0.29% |
| 2025-10-01 | $13.95 | $13.69 | $0.26 | 154,011.0 | +0.80% |
| 2025-09-30 | $13.98 | $13.72 | $0.26 | 203,402.0 | +0.22% |
| 2025-09-29 | $13.84 | $13.71 | $0.13 | 252,882.0 | +0.00% |
| 2025-09-26 | $13.93 | $13.78 | $0.15 | 126,368.0 | -0.29% |
| 2025-09-25 | $13.89 | $13.70 | $0.1939 | 150,985.0 | +0.22% |
| 2025-09-24 | $14.03 | $13.79 | $0.24 | 207,012.0 | -1.08% |
| 2025-09-23 | $14.04 | $13.93 | $0.11 | 157,964.0 | +0.22% |
| 2025-09-22 | $14.00 | $13.87 | $0.135 | 201,796.0 | -1.21% |
| 2025-09-19 | $14.11 | $13.96 | $0.15 | 364,747.0 | +0.57% |
| 2025-09-18 | $14.06 | $13.95 | $0.11 | 177,875.0 | +0.21% |
| 2025-09-17 | $14.15 | $13.98 | $0.17 | 252,536.0 | -0.43% |
| 2025-09-16 | $14.16 | $13.98 | $0.18 | 269,037.0 | -0.21% |
| 2025-09-15 | $14.40 | $14.02 | $0.38 | 303,981.0 | -1.12% |
| 2025-09-12 | $14.37 | $14.15 | $0.22 | 133,840.0 | -0.49% |
| 2025-09-11 | $14.37 | $14.24 | $0.13 | 154,904.0 | +0.56% |
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gladstone Investment Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GAIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gladstone Investment Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $14.02 | $13.16 | $0.858 | 1,429,342.0 | -4.49% |
| 2025-09 | $14.40 | $13.70 | $0.6989 | 3,867,804.0 | -2.47% |
| 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-Aktien (GAIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (GAIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):