Stockscreener 앱 받기
13.80
1.00%
-0.14
시장 영업 전:
13.80
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-19 | $13.89 | $13.72 | $0.17 | 117,184.0 | -1.00% |
| 2025-02-18 | $14.00 | $13.84 | $0.16 | 194,687.0 | -0.21% |
| 2025-02-14 | $14.00 | $13.85 | $0.148 | 129,502.0 | +0.94% |
| 2025-02-13 | $13.92 | $13.41 | $0.505 | 206,228.0 | +3.98% |
| 2025-02-12 | $13.47 | $13.26 | $0.21 | 109,593.0 | -1.26% |
| 2025-02-11 | $13.54 | $13.47 | $0.0687 | 70,041.0 | -0.30% |
| 2025-02-10 | $13.55 | $13.45 | $0.10 | 67,463.0 | -0.29% |
| 2025-02-07 | $13.63 | $13.50 | $0.135 | 75,714.0 | +0.22% |
| 2025-02-06 | $13.59 | $13.46 | $0.125 | 81,711.0 | -0.44% |
| 2025-02-05 | $13.60 | $13.43 | $0.17 | 133,278.0 | +0.82% |
| 2025-02-04 | $13.49 | $13.36 | $0.13 | 59,335.0 | +0.90% |
| 2025-02-03 | $13.42 | $13.22 | $0.20 | 102,857.0 | -1.11% |
| 2025-01-31 | $13.59 | $13.37 | $0.22 | 151,506.0 | +1.05% |
| 2025-01-30 | $13.48 | $13.19 | $0.29 | 138,840.0 | +1.36% |
| 2025-01-29 | $13.40 | $13.10 | $0.30 | 97,508.0 | -1.20% |
| 2025-01-28 | $13.55 | $13.33 | $0.22 | 94,937.0 | -1.40% |
| 2025-01-27 | $13.58 | $13.23 | $0.35 | 169,134.0 | +1.27% |
| 2025-01-24 | $13.43 | $13.28 | $0.151 | 111,905.0 | -0.07% |
| 2025-01-23 | $13.44 | $13.30 | $0.14 | 95,256.0 | +0.38% |
| 2025-01-22 | $13.38 | $13.25 | $0.13 | 95,588.0 | -0.30% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $14.00 | $13.22 | $0.78 | 1,464,777.0 | +2.15% |
| 2025-01 | $13.59 | $12.54 | $1.05 | 2,466,737.0 | +1.96% |
Gladstone Investment Corporation 주식 (GAIN) 가격 이력 2024
| 월 | 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
| 월 | 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% |
0.63%
0.44%
자본화:
|
볼륨(24시간):