Holen Sie sich die Stockscreener-App
20.69
0.15%
0.03
Handel nachbörslich:
20.85
0.16
+0.77%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $20.94 | $20.50 | $0.44 | 146,229.0 | +0.15% |
| 2025-12-31 | $20.82 | $20.55 | $0.27 | 136,602.0 | +0.15% |
| 2025-12-30 | $20.73 | $20.21 | $0.52 | 181,189.0 | +1.93% |
| 2025-12-29 | $20.55 | $20.20 | $0.35 | 322,957.0 | -1.36% |
| 2025-12-26 | $20.56 | $20.34 | $0.22 | 146,163.0 | +0.79% |
| 2025-12-24 | $20.42 | $20.09 | $0.33 | 94,120.0 | +1.34% |
| 2025-12-23 | $20.53 | $20.06 | $0.47 | 355,177.0 | -1.42% |
| 2025-12-22 | $20.55 | $20.10 | $0.45 | 174,905.0 | -1.26% |
| 2025-12-19 | $20.94 | $20.50 | $0.4399 | 227,041.0 | -0.91% |
| 2025-12-18 | $21.12 | $20.77 | $0.35 | 193,071.0 | -1.19% |
| 2025-12-17 | $21.26 | $20.95 | $0.306 | 157,583.0 | +0.00% |
| 2025-12-16 | $21.25 | $20.95 | $0.30 | 108,750.0 | -0.19% |
| 2025-12-15 | $21.57 | $20.93 | $0.64 | 133,559.0 | -1.54% |
| 2025-12-12 | $21.73 | $21.40 | $0.3299 | 106,297.0 | +0.23% |
| 2025-12-11 | $21.46 | $21.27 | $0.19 | 107,180.0 | -0.05% |
| 2025-12-10 | $21.60 | $21.32 | $0.2799 | 116,936.0 | +0.00% |
| 2025-12-09 | $21.55 | $21.14 | $0.413 | 112,051.0 | +0.80% |
| 2025-12-08 | $21.32 | $21.13 | $0.19 | 106,760.0 | +0.19% |
| 2025-12-05 | $21.43 | $21.16 | $0.2713 | 116,106.0 | +0.09% |
| 2025-12-04 | $21.33 | $21.12 | $0.21 | 89,395.0 | -0.09% |
| 2025-12-03 | $21.30 | $20.94 | $0.36 | 107,368.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.94 | $20.50 | $0.44 | 292,458.0 | +0.15% |
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% |
0.48%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):