loading

Gladstone Capital Corp (GLAD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $26.84 $26.52 $0.3192 23,964.0 +0.30%
2025-08-21 $26.75 $26.43 $0.32 75,702.0 +0.08%
2025-08-20 $26.81 $26.35 $0.46 88,705.0 -0.82%
2025-08-19 $27.15 $26.73 $0.4176 115,779.0 -0.52%
2025-08-18 $27.14 $26.80 $0.345 130,703.0 -0.22%
2025-08-15 $27.30 $26.96 $0.3467 77,635.0 -0.95%
2025-08-14 $27.54 $27.20 $0.34 61,167.0 -0.66%
2025-08-13 $27.50 $27.16 $0.34 78,528.0 +0.40%
2025-08-12 $27.43 $27.05 $0.3773 88,299.0 +0.55%
2025-08-11 $27.55 $27.04 $0.5099 72,845.0 -0.59%
2025-08-08 $27.59 $27.03 $0.56 164,763.0 +0.81%
2025-08-07 $27.50 $26.98 $0.52 66,080.0 -0.88%
2025-08-06 $27.40 $26.74 $0.66 83,238.0 +2.36%
2025-08-05 $27.20 $26.10 $1.10 97,212.0 -0.71%
2025-08-04 $27.46 $26.84 $0.6134 75,890.0 -1.32%
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%

Gladstone Capital Corp (GLAD) 株の年ごとの株価履歴

この詳細な分析では、Gladstone Capital Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGLAD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gladstone Capital Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGladstone Capital Corp (GLAD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $27.59 $26.10 $1.49 1,402,066.0 -3.33%
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%

2024年のGladstone Capital Corp (GLAD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のGladstone Capital Corp (GLAD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$11.84
price up icon 0.64%
closed_end_fund_debt GOF
$14.84
price up icon 0.32%
closed_end_fund_debt NVG
$11.64
price up icon 0.78%
closed_end_fund_debt PTY
$14.06
price up icon 0.21%
closed_end_fund_debt JPC
$8.06
price down icon 0.13%
closed_end_fund_debt NAD
$11.23
price up icon 0.58%
大文字化:     |  ボリューム (24 時間):