Holen Sie sich die Stockscreener-App
13.91
0.57%
-0.08
Handel nachbörslich:
13.96
0.05
+0.36%
Gladstone Investment Corporation-Aktien (GAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-29 | $13.93 | $13.70 | $0.23 | 136,610.0 | -1.01% |
| 2025-12-26 | $13.88 | $13.72 | $0.16 | 103,090.0 | +1.39% |
| 2025-12-24 | $13.73 | $13.57 | $0.16 | 76,680.0 | +0.81% |
| 2025-12-23 | $13.88 | $13.57 | $0.3104 | 160,807.0 | -1.24% |
| 2025-12-22 | $13.84 | $13.66 | $0.18 | 205,294.0 | -1.01% |
| 2025-12-19 | $14.02 | $13.81 | $0.205 | 253,940.0 | -0.86% |
| 2025-12-18 | $14.03 | $13.92 | $0.1099 | 177,148.0 | +0.36% |
| 2025-12-17 | $14.03 | $13.92 | $0.1071 | 203,879.0 | -0.21% |
| 2025-12-16 | $14.01 | $13.89 | $0.12 | 102,006.0 | +0.65% |
| 2025-12-15 | $14.01 | $13.80 | $0.21 | 141,026.0 | -0.50% |
| 2025-12-12 | $14.04 | $13.90 | $0.1355 | 114,348.0 | +0.07% |
| 2025-12-11 | $14.05 | $13.90 | $0.15 | 130,793.0 | -0.50% |
| 2025-12-10 | $14.07 | $13.98 | $0.0935 | 116,436.0 | +0.29% |
| 2025-12-09 | $14.03 | $13.91 | $0.12 | 156,576.0 | +0.43% |
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 | $14.12 | $13.75 | $0.37 | 792,335.0 | -0.43% |
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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):