Holen Sie sich die Stockscreener-App
13.92
1.02%
0.14
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-27 | $13.95 | $13.75 | $0.20 | 144,763.0 | +1.02% |
| 2026-01-26 | $13.83 | $13.56 | $0.27 | 221,835.0 | -0.14% |
| 2026-01-23 | $13.90 | $13.70 | $0.1979 | 180,376.0 | -0.65% |
| 2026-01-22 | $14.10 | $13.87 | $0.23 | 217,520.0 | -0.50% |
| 2026-01-21 | $14.04 | $13.87 | $0.166 | 150,979.0 | +0.94% |
| 2026-01-20 | $14.00 | $13.77 | $0.226 | 241,233.0 | -1.71% |
| 2026-01-16 | $14.20 | $13.98 | $0.2197 | 162,466.0 | -0.78% |
| 2026-01-15 | $14.20 | $13.92 | $0.28 | 216,216.0 | +1.00% |
| 2026-01-14 | $14.05 | $13.77 | $0.28 | 140,029.0 | +1.23% |
| 2026-01-13 | $13.95 | $13.77 | $0.18 | 177,776.0 | -0.36% |
| 2026-01-12 | $13.99 | $13.86 | $0.1306 | 144,672.0 | -0.07% |
| 2026-01-09 | $14.02 | $13.90 | $0.12 | 118,502.0 | -0.36% |
| 2026-01-08 | $14.01 | $13.77 | $0.2408 | 187,518.0 | +1.75% |
| 2026-01-07 | $13.96 | $13.67 | $0.29 | 187,028.0 | -1.22% |
| 2026-01-06 | $14.02 | $13.75 | $0.27 | 191,585.0 | -0.57% |
| 2026-01-05 | $14.12 | $13.91 | $0.21 | 205,702.0 | +0.36% |
| 2026-01-02 | $14.04 | $13.77 | $0.27 | 203,463.0 | -0.21% |
| 2025-12-31 | $14.01 | $13.81 | $0.20 | 168,379.0 | +0.94% |
| 2025-12-30 | $13.89 | $13.70 | $0.19 | 146,166.0 | +0.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $14.20 | $13.56 | $0.64 | 3,236,426.0 | -0.36% |
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.07 | $13.57 | $0.50 | 2,976,239.0 | -1.28% |
| 2025-11 | $14.04 | $13.52 | $0.52 | 2,216,578.0 | +1.45% |
| 2025-10 | $14.15 | $13.16 | $0.988 | 3,518,058.0 | +0.00% |
| 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% |
0.21%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):