Stockscreener 앱 받기
14.02
0.21%
-0.03
시간 외 거래:
14.04
0.02
+0.14%
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $14.45 | $13.97 | $0.475 | 750,472.0 | -0.21% |
| 2026-03-12 | $14.28 | $13.38 | $0.8999 | 1,554,446.0 | +2.93% |
| 2026-03-11 | $13.72 | $13.54 | $0.18 | 210,254.0 | +0.37% |
| 2026-03-10 | $13.66 | $13.36 | $0.30 | 274,959.0 | +0.89% |
| 2026-03-09 | $13.51 | $13.11 | $0.40 | 250,012.0 | -0.15% |
| 2026-03-06 | $13.65 | $13.46 | $0.1859 | 277,223.0 | -1.53% |
| 2026-03-05 | $13.92 | $13.69 | $0.2301 | 175,135.0 | -0.65% |
| 2026-03-04 | $13.91 | $13.68 | $0.23 | 191,345.0 | +0.44% |
| 2026-03-03 | $13.88 | $13.65 | $0.2299 | 186,677.0 | -0.65% |
| 2026-03-02 | $13.95 | $13.47 | $0.4784 | 267,815.0 | +1.02% |
| 2026-02-27 | $14.14 | $13.66 | $0.475 | 330,509.0 | -2.42% |
| 2026-02-26 | $14.12 | $13.89 | $0.23 | 223,617.0 | -0.71% |
| 2026-02-25 | $14.15 | $13.80 | $0.35 | 145,231.0 | +1.87% |
| 2026-02-24 | $13.88 | $13.76 | $0.1268 | 170,777.0 | +0.29% |
| 2026-02-23 | $13.94 | $13.75 | $0.19 | 177,087.0 | +0.07% |
| 2026-02-20 | $13.82 | $13.64 | $0.18 | 164,382.0 | +0.22% |
| 2026-02-19 | $13.90 | $13.71 | $0.19 | 148,047.0 | -0.65% |
| 2026-02-18 | $13.93 | $13.73 | $0.20 | 140,915.0 | +0.22% |
| 2026-02-17 | $13.98 | $13.78 | $0.205 | 206,374.0 | -0.93% |
| 2026-02-13 | $14.03 | $13.80 | $0.23 | 165,320.0 | +0.43% |
| 2026-02-12 | $14.10 | $13.88 | $0.21 | 149,372.0 | -0.29% |
| 2026-02-11 | $14.03 | $13.80 | $0.23 | 163,392.0 | +0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $14.45 | $13.11 | $1.34 | 4,888,810.0 | +2.41% |
| 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 Corporation 주식 (GAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.28%
0.96%
자본화:
|
볼륨(24시간):