Holen Sie sich die Stockscreener-App
21.45
0.23%
0.05
Handel nachbörslich:
21.69
0.24
+1.12%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-02 | $21.10 | $20.70 | $0.40 | 94,741.0 | +0.29% |
| 2025-12-01 | $21.25 | $20.86 | $0.39 | 182,985.0 | -1.70% |
| 2025-11-28 | $21.35 | $21.09 | $0.2607 | 92,983.0 | +0.57% |
| 2025-11-26 | $21.23 | $20.84 | $0.39 | 176,205.0 | +0.86% |
| 2025-11-25 | $20.96 | $20.50 | $0.46 | 248,573.0 | +1.90% |
| 2025-11-24 | $20.61 | $20.16 | $0.445 | 181,088.0 | +1.13% |
| 2025-11-21 | $20.36 | $20.00 | $0.355 | 220,937.0 | +0.79% |
| 2025-11-20 | $20.56 | $19.97 | $0.59 | 280,968.0 | -0.79% |
| 2025-11-19 | $20.84 | $20.05 | $0.79 | 645,685.0 | +2.27% |
| 2025-11-18 | $19.89 | $18.97 | $0.92 | 422,561.0 | +5.81% |
| 2025-11-17 | $19.14 | $18.76 | $0.377 | 300,797.0 | -2.75% |
| 2025-11-14 | $19.40 | $19.10 | $0.30 | 241,933.0 | -0.62% |
| 2025-11-13 | $19.49 | $19.20 | $0.29 | 174,965.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.73 | $20.70 | $1.03 | 1,246,116.0 | +1.04% |
| 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% |
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% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):