Stockscreener 앱 받기
15.90
3.28%
-0.54
시장 영업 전:
15.91
0.010
+0.06%
Gladstone Investment Corp 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.52 | $15.88 | $0.64 | 244,862.0 | -3.28% |
| 2026-05-21 | $16.55 | $16.10 | $0.45 | 206,962.0 | +1.42% |
| 2026-05-20 | $16.37 | $15.99 | $0.38 | 324,176.0 | +0.12% |
| 2026-05-19 | $16.46 | $16.01 | $0.45 | 338,758.0 | -0.86% |
| 2026-05-18 | $16.50 | $16.12 | $0.3839 | 276,766.0 | -0.49% |
| 2026-05-15 | $16.61 | $16.22 | $0.39 | 278,026.0 | -1.03% |
| 2026-05-14 | $17.00 | $16.02 | $0.98 | 705,085.0 | +5.34% |
| 2026-05-13 | $17.09 | $14.62 | $2.47 | 2,331,701.0 | -6.97% |
| 2026-05-12 | $16.97 | $16.46 | $0.51 | 495,225.0 | +2.61% |
| 2026-05-11 | $16.69 | $16.49 | $0.20 | 290,362.0 | -1.02% |
| 2026-05-08 | $16.69 | $16.34 | $0.352 | 198,437.0 | +0.91% |
| 2026-05-07 | $16.73 | $16.16 | $0.5699 | 278,788.0 | -1.20% |
| 2026-05-06 | $17.14 | $16.61 | $0.535 | 468,261.0 | -1.71% |
| 2026-05-05 | $17.04 | $16.54 | $0.50 | 273,559.0 | +1.01% |
| 2026-05-04 | $16.88 | $16.59 | $0.29 | 314,570.0 | +0.06% |
| 2026-05-01 | $16.88 | $16.51 | $0.37 | 367,535.0 | +1.26% |
| 2026-04-30 | $16.70 | $16.30 | $0.395 | 276,376.0 | +1.78% |
| 2026-04-29 | $16.33 | $16.13 | $0.1999 | 335,446.0 | +0.62% |
| 2026-04-28 | $16.50 | $15.78 | $0.715 | 379,879.0 | -1.28% |
Gladstone Investment Corp 주식 (GAIN) 연도별 가격 이력
이 심층 분석에서는 Gladstone Investment Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Investment Corp 주식 (GAIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.14 | $14.62 | $2.53 | 7,637,935.0 | -4.27% |
| 2026-04 | $16.94 | $13.99 | $2.95 | 7,204,006.0 | +16.97% |
| 2026-03 | $14.54 | $13.11 | $1.43 | 9,494,816.0 | +3.73% |
| 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 Corp 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 Corp 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% |
0.69%
1.83%
자본화:
|
볼륨(24시간):