Holen Sie sich die Stockscreener-App
18.82
0.03%
-0.005
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $19.19 | $18.69 | $0.50 | 104,973.0 | -0.11% |
| 2026-02-11 | $19.00 | $18.65 | $0.35 | 235,034.0 | -0.69% |
| 2026-02-10 | $19.14 | $18.79 | $0.35 | 236,318.0 | +0.32% |
| 2026-02-09 | $19.02 | $18.57 | $0.445 | 242,027.0 | -0.63% |
| 2026-02-06 | $19.33 | $18.86 | $0.4704 | 412,970.0 | -1.35% |
| 2026-02-05 | $20.30 | $19.22 | $1.08 | 377,142.0 | -5.68% |
| 2026-02-04 | $20.47 | $19.89 | $0.575 | 230,367.0 | +2.10% |
| 2026-02-03 | $20.29 | $19.79 | $0.50 | 224,023.0 | -1.28% |
| 2026-02-02 | $20.70 | $20.05 | $0.655 | 193,958.0 | -1.60% |
| 2026-01-30 | $20.73 | $20.32 | $0.411 | 142,379.0 | -0.34% |
| 2026-01-29 | $20.73 | $20.52 | $0.21 | 118,991.0 | +1.32% |
| 2026-01-28 | $20.66 | $20.40 | $0.26 | 167,619.0 | -0.87% |
| 2026-01-27 | $20.68 | $20.40 | $0.28 | 131,306.0 | +0.78% |
| 2026-01-26 | $20.61 | $20.18 | $0.4264 | 182,340.0 | -0.97% |
| 2026-01-23 | $20.95 | $20.54 | $0.4076 | 169,715.0 | -2.13% |
| 2026-01-22 | $21.20 | $20.97 | $0.2266 | 115,751.0 | +0.09% |
| 2026-01-21 | $21.17 | $20.74 | $0.43 | 159,537.0 | +1.15% |
| 2026-01-20 | $21.03 | $20.70 | $0.33 | 239,203.0 | -1.42% |
| 2026-01-16 | $21.23 | $20.95 | $0.28 | 129,694.0 | -0.52% |
| 2026-01-15 | $21.35 | $20.95 | $0.3999 | 111,792.0 | +0.38% |
| 2026-01-14 | $21.19 | $20.65 | $0.54 | 224,989.0 | +2.08% |
| 2026-01-13 | $20.93 | $20.68 | $0.2516 | 153,410.0 | -1.43% |
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gladstone Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gladstone Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $20.70 | $18.57 | $2.12 | 2,256,812.0 | -8.73% |
| 2026-01 | $21.35 | $20.03 | $1.32 | 3,227,752.0 | -0.24% |
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.73 | $20.06 | $1.67 | 3,234,334.0 | -2.83% |
| 2025-11 | $21.35 | $18.76 | $2.59 | 4,241,255.0 | +9.55% |
| 2025-10 | $21.96 | $18.90 | $3.06 | 6,724,727.0 | -11.39% |
| 2025-09 | $26.49 | $21.79 | $4.70 | 5,139,223.0 | -17.22% |
| 2025-08 | $27.59 | $26.06 | $1.53 | 2,010,159.0 | -4.24% |
| 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-Aktien (GLAD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):