Holen Sie sich die Stockscreener-App
26.42
0.38%
0.10
Vorhandelsmarkt:
26.21
-0.21
-0.79%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $26.60 | $26.34 | $0.26 | 83,053.0 | +0.38% |
| 2025-08-28 | $26.52 | $26.27 | $0.25 | 99,755.0 | +0.19% |
| 2025-08-27 | $26.53 | $26.17 | $0.36 | 81,519.0 | -0.30% |
| 2025-08-26 | $26.37 | $26.06 | $0.31 | 84,061.0 | +0.76% |
| 2025-08-25 | $26.57 | $26.09 | $0.48 | 137,237.0 | -1.25% |
| 2025-08-22 | $26.84 | $26.30 | $0.5392 | 146,432.0 | -0.41% |
| 2025-08-21 | $26.75 | $26.43 | $0.32 | 75,702.0 | +0.08% |
| 2025-08-20 | $26.81 | $26.35 | $0.46 | 88,705.0 | -0.82% |
| 2025-08-19 | $27.15 | $26.73 | $0.4176 | 115,779.0 | -0.52% |
| 2025-08-18 | $27.14 | $26.80 | $0.345 | 130,703.0 | -0.22% |
| 2025-08-15 | $27.30 | $26.96 | $0.3467 | 77,635.0 | -0.95% |
| 2025-08-14 | $27.54 | $27.20 | $0.34 | 61,167.0 | -0.66% |
| 2025-08-13 | $27.50 | $27.16 | $0.34 | 78,528.0 | +0.40% |
| 2025-08-12 | $27.43 | $27.05 | $0.3773 | 88,299.0 | +0.55% |
| 2025-08-11 | $27.55 | $27.04 | $0.5099 | 72,845.0 | -0.59% |
| 2025-08-08 | $27.59 | $27.03 | $0.56 | 164,763.0 | +0.81% |
| 2025-08-07 | $27.50 | $26.98 | $0.52 | 66,080.0 | -0.88% |
| 2025-08-06 | $27.40 | $26.74 | $0.66 | 83,238.0 | +2.36% |
| 2025-08-05 | $27.20 | $26.10 | $1.10 | 97,212.0 | -0.71% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $27.59 | $26.06 | $1.53 | 2,093,212.0 | -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% |
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.64 | $20.30 | $1.34 | 2,581,322.5 | +5.21% |
| 2023-11 | $20.56 | $19.06 | $1.50 | 2,248,716.5 | +6.83% |
| 2023-10 | $19.78 | $18.40 | $1.38 | 2,931,188.0 | -1.24% |
| 2023-09 | $20.74 | $19.08 | $1.66 | 6,077,055.0 | -5.12% |
| 2023-08 | $22.46 | $19.80 | $2.66 | 4,831,160.5 | -8.39% |
| 2023-07 | $22.56 | $19.48 | $3.08 | 1,895,093.5 | +13.63% |
| 2023-06 | $19.84 | $18.66 | $1.18 | 1,844,491.0 | +3.66% |
| 2023-05 | $19.48 | $18.38 | $1.10 | 1,426,421.5 | -2.44% |
| 2023-04 | $19.58 | $18.22 | $1.36 | 1,342,542.0 | +2.66% |
| 2023-03 | $20.38 | $17.74 | $2.64 | 1,709,742.0 | -7.11% |
| 2023-02 | $21.74 | $20.20 | $1.54 | 1,421,008.5 | -2.03% |
| 2023-01 | $20.66 | $19.14 | $1.52 | 1,511,792.5 | +7.38% |
0.59%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):