Holen Sie sich die Stockscreener-App
19.44
1.62%
-0.32
Handel nachbörslich:
19.31
-0.13
-0.67%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $20.00 | $19.44 | $0.56 | 243,551.0 | -1.62% |
| 2026-08-14 | $20.10 | $19.73 | $0.375 | 202,443.0 | -1.20% |
| 2026-08-13 | $20.05 | $19.75 | $0.305 | 143,700.0 | +1.68% |
| 2026-08-12 | $19.83 | $19.52 | $0.31 | 125,995.0 | -0.30% |
| 2026-08-11 | $19.76 | $19.44 | $0.32 | 133,102.0 | +1.28% |
| 2026-08-10 | $19.75 | $19.35 | $0.40 | 138,254.0 | -1.27% |
| 2026-08-07 | $19.98 | $19.53 | $0.45 | 184,086.0 | +1.13% |
| 2026-08-06 | $19.76 | $19.14 | $0.615 | 282,951.0 | +2.25% |
| 2026-08-05 | $19.38 | $18.67 | $0.7143 | 294,132.0 | -1.40% |
| 2026-08-04 | $19.35 | $18.91 | $0.44 | 176,156.0 | +1.74% |
| 2026-08-03 | $19.19 | $18.70 | $0.488 | 162,574.0 | +1.87% |
| 2026-07-31 | $19.06 | $18.53 | $0.53 | 227,558.0 | -1.01% |
| 2026-07-30 | $18.98 | $18.59 | $0.39 | 186,384.0 | -0.21% |
| 2026-07-29 | $19.48 | $18.90 | $0.5825 | 122,590.0 | -2.17% |
| 2026-07-28 | $19.42 | $19.10 | $0.3187 | 126,951.0 | +1.52% |
| 2026-07-27 | $19.16 | $18.79 | $0.37 | 121,268.0 | +1.28% |
| 2026-07-24 | $18.95 | $18.68 | $0.265 | 158,696.0 | -0.90% |
| 2026-07-23 | $19.25 | $18.90 | $0.3499 | 280,534.0 | -0.89% |
| 2026-07-22 | $19.53 | $19.10 | $0.43 | 144,173.0 | -2.05% |
| 2026-07-21 | $19.96 | $19.50 | $0.46 | 178,186.0 | -0.66% |
| 2026-07-20 | $19.94 | $19.39 | $0.55 | 223,208.0 | -1.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $20.10 | $18.67 | $1.43 | 2,330,495.0 | +4.12% |
| 2026-07 | $20.40 | $18.53 | $1.87 | 3,589,536.0 | -3.86% |
| 2026-06 | $19.65 | $18.28 | $1.37 | 3,479,947.0 | +0.26% |
| 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% |
1.60%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):