19.31
price down icon2.08%   -0.41
after-market Handel nachbörslich: 19.22 -0.09 -0.47%
loading

Gladstone Capital Corp-Aktien (GLAD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-10 $19.85 $19.29 $0.56 435,881.0 -2.08%
2025-10-09 $20.54 $19.59 $0.95 558,686.0 -3.85%
2025-10-08 $20.92 $20.46 $0.46 239,421.0 -0.68%
2025-10-07 $20.92 $20.41 $0.514 366,926.0 -1.48%
2025-10-06 $21.43 $20.92 $0.5093 376,322.0 -1.87%
2025-10-03 $21.90 $21.26 $0.64 226,910.0 -1.93%
2025-10-02 $21.84 $21.44 $0.40 130,408.0 +0.88%
2025-10-01 $21.96 $21.52 $0.4383 237,654.0 -1.28%
2025-09-30 $22.24 $21.79 $0.45 218,190.0 +0.32%
2025-09-29 $22.15 $21.79 $0.3583 274,345.0 -1.89%
2025-09-26 $22.70 $22.10 $0.60 190,112.0 -1.16%
2025-09-25 $22.57 $22.20 $0.365 158,426.0 +0.54%
2025-09-24 $22.87 $22.35 $0.52 251,893.0 -2.36%
2025-09-23 $23.25 $22.82 $0.43 150,338.0 -0.35%
2025-09-22 $23.34 $22.96 $0.3806 226,697.0 -2.71%
2025-09-19 $23.68 $23.38 $0.295 198,682.0 +0.21%
2025-09-18 $23.59 $23.24 $0.35 142,233.0 +1.16%
2025-09-17 $23.48 $22.91 $0.565 211,042.0 +1.57%
2025-09-16 $23.24 $22.84 $0.40 235,740.0 -1.16%
2025-09-15 $23.80 $23.14 $0.66 259,776.0 -1.28%
2025-09-12 $23.80 $23.26 $0.54 295,345.0 -0.38%
2025-09-11 $23.80 $23.18 $0.62 219,777.0 +1.77%

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
2025-10 $21.96 $19.29 $2.67 3,008,089.0 -11.71%
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%
closed_end_fund_debt GOF
$14.88
price down icon 0.67%
closed_end_fund_debt NZF
$12.54
price up icon 0.08%
closed_end_fund_debt JPC
$8.15
price down icon 0.73%
closed_end_fund_debt PTY
$14.44
price down icon 1.03%
closed_end_fund_debt NVG
$12.41
price up icon 0.16%
closed_end_fund_debt NAD
$11.83
price up icon 0.77%
Kapitalisierung:     |  Volumen (24h):