Holen Sie sich die Stockscreener-App
24.05
0.37%
-0.09
Handel nachbörslich:
23.90
-0.15
-0.62%
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $24.21 | $23.91 | $0.30 | 149,123.0 | -0.37% |
| 2024-09-27 | $24.16 | $23.51 | $0.65 | 199,007.0 | +2.29% |
| 2024-09-26 | $23.68 | $23.48 | $0.20 | 104,251.0 | +1.07% |
| 2024-09-25 | $23.51 | $23.34 | $0.17 | 59,250.0 | -0.47% |
| 2024-09-24 | $23.57 | $23.34 | $0.22 | 111,295.0 | +0.56% |
| 2024-09-23 | $23.49 | $23.21 | $0.2831 | 132,300.0 | -0.55% |
| 2024-09-20 | $23.92 | $23.04 | $0.88 | 755,896.0 | -0.17% |
| 2024-09-19 | $23.59 | $23.30 | $0.29 | 226,946.0 | +1.03% |
| 2024-09-18 | $23.50 | $23.25 | $0.25 | 155,136.0 | -0.04% |
| 2024-09-17 | $23.41 | $23.20 | $0.208 | 113,968.0 | -0.26% |
| 2024-09-16 | $23.53 | $23.16 | $0.365 | 159,746.0 | +1.26% |
| 2024-09-13 | $23.09 | $22.95 | $0.145 | 87,570.0 | +0.26% |
| 2024-09-12 | $22.99 | $22.72 | $0.27 | 98,608.0 | +0.92% |
| 2024-09-11 | $22.79 | $22.57 | $0.22 | 61,976.0 | +0.13% |
| 2024-09-10 | $22.75 | $22.50 | $0.2499 | 70,668.0 | +0.80% |
| 2024-09-09 | $22.72 | $22.55 | $0.175 | 73,531.0 | +0.04% |
| 2024-09-06 | $22.73 | $22.34 | $0.39 | 99,398.0 | -0.18% |
| 2024-09-05 | $22.71 | $22.56 | $0.15 | 57,958.0 | +0.22% |
| 2024-09-04 | $22.76 | $22.52 | $0.2382 | 80,000.0 | -0.62% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $24.21 | $22.34 | $1.87 | 3,048,478.0 | +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% |
Gladstone Capital Corp-Aktien (GLAD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $20.66 | $18.46 | $2.20 | 1,368,902.0 | -5.87% |
| 2022-11 | $21.34 | $18.58 | $2.76 | 1,573,515.0 | +8.15% |
| 2022-10 | $19.28 | $16.46 | $2.82 | 1,397,214.0 | +11.31% |
| 2022-09 | $20.34 | $16.42 | $3.92 | 1,692,289.5 | -15.69% |
| 2022-08 | $22.38 | $19.88 | $2.50 | 1,478,044.5 | -6.85% |
| 2022-07 | $22.20 | $19.72 | $2.48 | 1,418,303.5 | +7.14% |
| 2022-06 | $23.38 | $18.86 | $4.52 | 2,780,589.5 | -12.03% |
| 2022-05 | $24.96 | $21.64 | $3.32 | 1,736,610.0 | -1.55% |
| 2022-04 | $25.56 | $23.28 | $2.28 | 1,392,064.0 | -1.19% |
| 2022-03 | $24.38 | $20.88 | $3.50 | 1,810,467.5 | +8.96% |
| 2022-02 | $23.18 | $20.26 | $2.92 | 1,207,216.5 | -1.28% |
| 2022-01 | $23.50 | $19.84 | $3.66 | 1,556,540.5 | -5.44% |
0.15%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):