27.27
price down icon1.16%   -0.32
after-market Dopo l'orario di chiusura: 27.54 0.27 +0.99%
loading

Storico Dei Prezzi Delle Azioni Di Gladstone Capital Corp (GLAD)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-01 $27.46 $26.96 $0.50 101,556.0 -1.16%
2025-07-31 $28.32 $27.55 $0.775 75,002.0 -0.90%
2025-07-30 $28.55 $27.74 $0.805 78,135.0 -1.00%
2025-07-29 $28.56 $27.75 $0.8108 71,079.0 -0.21%
2025-07-28 $28.73 $28.04 $0.685 94,533.0 -1.74%
2025-07-25 $28.81 $28.38 $0.4255 67,536.0 +0.28%
2025-07-24 $29.11 $28.52 $0.585 64,748.0 -0.94%
2025-07-23 $28.98 $28.79 $0.185 32,307.0 +0.66%
2025-07-22 $28.69 $28.21 $0.48 53,636.0 +0.99%
2025-07-21 $29.02 $28.30 $0.715 105,393.0 -1.70%
2025-07-18 $29.50 $28.86 $0.64 93,235.0 -1.06%
2025-07-17 $29.35 $28.92 $0.4237 97,907.0 +1.00%
2025-07-16 $28.91 $28.47 $0.44 84,142.0 +1.19%
2025-07-15 $29.07 $28.56 $0.51 120,474.0 -0.94%
2025-07-14 $28.85 $28.50 $0.353 75,943.0 +1.12%
2025-07-11 $28.57 $28.28 $0.288 60,435.0 +0.71%
2025-07-10 $28.41 $27.79 $0.62 71,888.0 +1.36%
2025-07-09 $28.15 $27.75 $0.3995 55,222.0 +0.11%
2025-07-08 $28.11 $27.77 $0.34 91,940.0 +0.50%
2025-07-07 $27.92 $27.50 $0.42 97,300.0 +0.73%
2025-07-03 $27.70 $27.30 $0.399 40,548.0 +0.58%
2025-07-02 $27.47 $27.03 $0.44 72,347.0 +1.33%

Gladstone Capital Corp Stock (GLAD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gladstone Capital 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 GLAD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gladstone Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Gladstone Capital Corp Storia dei prezzi delle azioni (GLAD) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $27.46 $26.96 $0.50 101,523.0 +0.00%
2025-07 $29.50 $26.83 $2.67 1,780,925.0 +1.11%
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 Storia dei prezzi delle azioni (GLAD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (GLAD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Capitalizzazione:     |  Volume (24 ore):