Holen Sie sich die Stockscreener-App
19.25
0.55%
0.14
Handel nachbörslich:
19.28
0.03
+0.16%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $19.41 | $19.15 | $0.26 | 174,046.0 | +1.02% |
| 2026-06-15 | $19.65 | $19.08 | $0.57 | 184,285.0 | -1.44% |
| 2026-06-12 | $19.63 | $19.36 | $0.269 | 154,182.0 | -0.51% |
| 2026-06-11 | $19.55 | $19.25 | $0.30 | 112,835.0 | +0.15% |
| 2026-06-10 | $19.65 | $19.13 | $0.52 | 161,397.0 | +1.73% |
| 2026-06-09 | $19.24 | $18.83 | $0.41 | 118,236.0 | +0.95% |
| 2026-06-08 | $19.23 | $18.84 | $0.39 | 174,449.0 | -1.25% |
| 2026-06-05 | $19.56 | $19.07 | $0.49 | 125,804.0 | -1.84% |
| 2026-06-04 | $19.57 | $19.00 | $0.565 | 129,970.0 | +3.33% |
| 2026-06-03 | $19.34 | $18.87 | $0.4699 | 134,549.0 | -2.82% |
| 2026-06-02 | $19.58 | $19.31 | $0.27 | 110,347.0 | -0.41% |
| 2026-06-01 | $19.58 | $19.07 | $0.51 | 133,194.0 | +0.93% |
| 2026-05-29 | $19.57 | $19.21 | $0.355 | 215,089.0 | +0.10% |
| 2026-05-28 | $19.57 | $19.29 | $0.28 | 163,190.0 | +0.00% |
| 2026-05-27 | $19.50 | $19.04 | $0.46 | 186,577.0 | +1.20% |
| 2026-05-26 | $19.36 | $18.99 | $0.37 | 251,741.0 | +0.90% |
| 2026-05-22 | $19.25 | $18.83 | $0.42 | 198,566.0 | -1.04% |
| 2026-05-21 | $19.21 | $18.81 | $0.40 | 147,273.0 | +1.22% |
| 2026-05-20 | $19.01 | $18.64 | $0.369 | 136,378.0 | -0.37% |
| 2026-05-19 | $19.30 | $18.96 | $0.34 | 287,533.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $19.65 | $18.83 | $0.82 | 1,887,340.0 | -0.34% |
| 2026-05 | $20.20 | $18.64 | $1.56 | 3,596,167.0 | +2.49% |
| 2026-04 | $19.43 | $17.02 | $2.41 | 4,505,900.0 | +8.93% |
| 2026-03 | $18.94 | $16.54 | $2.40 | 5,330,464.0 | -4.67% |
| 2026-02 | $20.70 | $17.91 | $2.79 | 4,579,655.0 | -11.69% |
| 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% |
1.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):