14.02
price down icon0.28%   -0.04
after-market 시간 외 거래: 14.02
loading

Gladstone Investment Corporation 주식 (GAIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $14.05 $13.91 $0.1448 123,162.0 -0.28%
2025-07-24 $14.18 $14.03 $0.155 116,273.0 -0.99%
2025-07-23 $14.22 $14.15 $0.0684 60,313.0 +0.85%
2025-07-22 $14.10 $13.95 $0.1507 102,939.0 +0.93%
2025-07-21 $14.12 $13.83 $0.286 169,734.0 -1.06%
2025-07-18 $14.31 $14.09 $0.225 120,182.0 -1.12%
2025-07-17 $14.33 $14.08 $0.25 228,493.0 +0.28%
2025-07-16 $14.24 $14.08 $0.1585 98,905.0 +0.85%
2025-07-15 $14.23 $14.06 $0.17 131,154.0 -0.14%
2025-07-14 $14.20 $14.04 $0.16 189,309.0 +0.14%
2025-07-11 $14.19 $14.04 $0.15 110,213.0 -0.21%
2025-07-10 $14.25 $14.06 $0.19 151,232.0 +0.14%
2025-07-09 $14.19 $14.05 $0.14 111,403.0 +0.14%
2025-07-08 $14.30 $14.08 $0.2199 111,397.0 -0.77%
2025-07-07 $14.39 $14.13 $0.26 141,617.0 -0.84%
2025-07-03 $14.35 $14.22 $0.13 81,426.0 +0.56%
2025-07-02 $14.30 $14.14 $0.1555 111,328.0 +0.56%
2025-07-01 $14.38 $14.11 $0.27 160,137.0 -0.77%
2025-06-30 $14.39 $14.10 $0.29 226,107.0 +1.35%
2025-06-27 $14.18 $14.00 $0.1776 125,869.0 -0.21%

Gladstone Investment Corporation 주식 (GAIN) 연도별 가격 이력

이 심층 분석에서는 Gladstone Investment Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Investment Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gladstone Investment Corporation 주식 (GAIN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $14.39 $13.83 $0.556 2,442,379.0 -1.75%
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 Corporation 주식 (GAIN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Gladstone Investment Corporation 주식 (GAIN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.52 $13.48 $1.04 4,447,693.0 -1.53%
2023-11 $14.92 $13.40 $1.52 4,197,935.0 +7.24%
2023-10 $13.70 $12.14 $1.56 2,838,549.0 +5.18%
2023-09 $13.14 $12.52 $0.62 1,809,398.0 -0.93%
2023-08 $13.85 $12.44 $1.41 2,529,220.0 -5.86%
2023-07 $13.88 $12.89 $0.99 2,404,379.0 +4.75%
2023-06 $13.45 $12.53 $0.92 2,328,859.0 +1.72%
2023-05 $13.91 $12.64 $1.27 2,256,864.0 -7.17%
2023-04 $13.87 $12.87 $1.00 1,595,356.0 +4.23%
2023-03 $14.10 $12.11 $1.99 3,638,198.0 -5.69%
2023-02 $14.55 $13.52 $1.03 2,560,676.0 +3.31%
2023-01 $14.09 $12.80 $1.29 1,815,383.0 +5.34%
asset_management STT
$112.93
price up icon 1.76%
asset_management RJF
$168.53
price up icon 1.01%
$186.22
price up icon 2.13%
asset_management AMP
$521.06
price up icon 0.77%
asset_management APO
$151.13
price down icon 0.34%
asset_management BAM
$63.02
price down icon 0.27%
자본화:     |  볼륨(24시간):