Gladstone Investment Corp (GAIN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Gladstone Investment Corp (GAIN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-04	$16.54	$16.29	$0.25	138,905.0	+0.12%
2026-09-03	$16.53	$16.23	$0.30	108,875.0	-0.12%
2026-09-02	$16.48	$16.32	$0.16	111,317.0	+0.18%
2026-09-01	$16.64	$16.35	$0.29	140,952.0	-1.15%
2026-08-31	$16.70	$16.38	$0.32	224,771.0	+0.79%
2026-08-28	$16.60	$16.41	$0.1862	104,726.0	+0.18%
2026-08-27	$16.52	$16.34	$0.185	124,247.0	+0.06%
2026-08-26	$16.59	$16.36	$0.23	94,753.0	-0.61%
2026-08-25	$16.61	$16.41	$0.20	253,788.0	-0.12%
2026-08-24	$16.52	$16.33	$0.19	144,336.0	+0.92%
2026-08-21	$16.49	$16.28	$0.2064	105,178.0	+0.06%
2026-08-20	$16.39	$16.20	$0.19	130,697.0	+0.49%
2026-08-19	$16.53	$16.20	$0.33	177,140.0	+0.56%
2026-08-18	$16.43	$16.16	$0.27	205,999.0	-0.98%
2026-08-17	$16.38	$16.15	$0.23	345,904.0	+0.18%
2026-08-14	$16.70	$16.23	$0.47	218,148.0	-1.33%
2026-08-13	$16.65	$16.38	$0.27	180,921.0	+0.67%
2026-08-12	$16.65	$16.36	$0.29	152,678.0	-0.24%
2026-08-11	$16.65	$16.28	$0.37	155,213.0	+0.67%

Gladstone Investment Corp Stock (GAIN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gladstone Investment Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GAIN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gladstone Investment Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Gladstone Investment Corp Storia dei prezzi delle azioni (GAIN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$16.64	$16.23	$0.41	638,954.0	-0.97%
2026-08	$17.02	$16.10	$0.92	4,325,675.0	+2.54%
2026-07	$16.92	$15.36	$1.56	4,211,785.0	+4.46%
2026-06	$16.06	$14.51	$1.55	4,787,611.0	-2.15%
2026-05	$17.14	$14.62	$2.53	8,524,115.0	-4.88%
2026-04	$16.94	$13.99	$2.95	7,204,006.0	+16.97%
2026-03	$14.54	$13.11	$1.43	9,494,816.0	+3.73%
2026-02	$14.29	$13.60	$0.69	3,952,651.0	-1.01%
2026-01	$14.20	$13.56	$0.64	3,469,230.0	-1.00%

Gladstone Investment Corp Storia dei prezzi delle azioni (GAIN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$14.07	$13.57	$0.50	2,976,239.0	-1.28%
2025-11	$14.04	$13.52	$0.52	2,216,578.0	+1.45%
2025-10	$14.15	$13.16	$0.988	3,518,058.0	+0.00%
2025-09	$14.40	$13.70	$0.6989	3,867,804.0	-2.47%
2025-08	$14.57	$13.66	$0.91	2,712,302.0	+2.02%
2025-07	$14.39	$13.82	$0.57	3,109,678.0	-2.66%
2025-06	$15.34	$13.85	$1.49	3,715,999.0	-5.18%
2025-05	$15.25	$13.55	$1.70	2,884,113.0	+9.45%
2025-04	$14.07	$11.42	$2.65	3,287,991.0	+2.92%
2025-03	$14.01	$13.05	$0.955	2,393,001.0	-3.54%
2025-02	$14.00	$13.22	$0.78	2,117,934.0	+2.52%
2025-01	$13.59	$12.54	$1.05	2,466,737.0	+1.96%

Gladstone Investment Corp Storia dei prezzi delle azioni (GAIN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$13.92	$12.81	$1.11	2,536,005.0	-3.00%
2024-11	$13.94	$13.05	$0.8898	2,581,895.0	+0.15%
2024-10	$14.85	$13.29	$1.56	4,227,995.0	-5.61%
2024-09	$14.58	$12.46	$2.12	3,706,952.0	+11.93%
2024-08	$14.06	$12.51	$1.55	3,606,338.0	-7.92%
2024-07	$14.34	$13.85	$0.49	1,896,554.0	+0.29%
2024-06	$14.33	$13.66	$0.67	2,087,844.0	-0.36%
2024-05	$14.55	$13.67	$0.88	2,051,150.0	-1.89%
2024-04	$14.31	$13.75	$0.5599	2,143,865.0	+0.49%
2024-03	$14.38	$13.57	$0.81	2,293,964.0	+3.42%
2024-02	$14.75	$13.30	$1.45	5,554,472.0	-4.51%
2024-01	$14.96	$14.05	$0.91	3,744,316.0	+1.84%