Stockscreener 앱 받기
14.04
0.65%
+0.09
시간 외 거래:
14.01
-0.03
-0.21%
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-14 | $14.09 | $13.88 | $0.21 | 112,951.0 | +0.65% |
| 2024-06-13 | $14.10 | $13.89 | $0.21 | 93,906.0 | -0.85% |
| 2024-06-12 | $14.23 | $14.00 | $0.23 | 66,092.0 | +0.21% |
| 2024-06-11 | $14.18 | $13.99 | $0.19 | 114,623.0 | -1.54% |
| 2024-06-10 | $14.28 | $14.13 | $0.15 | 81,577.0 | -0.07% |
| 2024-06-07 | $14.32 | $14.10 | $0.22 | 109,554.0 | +1.13% |
| 2024-06-06 | $14.20 | $14.00 | $0.196 | 110,022.0 | -0.14% |
| 2024-06-05 | $14.13 | $13.87 | $0.26 | 93,568.0 | +1.29% |
| 2024-06-04 | $14.10 | $13.92 | $0.1799 | 81,752.0 | -1.13% |
| 2024-06-03 | $14.17 | $14.01 | $0.157 | 95,045.0 | +0.57% |
| 2024-05-31 | $14.12 | $13.87 | $0.25 | 109,274.0 | +0.57% |
| 2024-05-30 | $14.05 | $13.89 | $0.16 | 92,111.0 | +0.50% |
| 2024-05-29 | $13.90 | $13.76 | $0.14 | 44,303.0 | +0.00% |
| 2024-05-28 | $13.94 | $13.75 | $0.185 | 106,023.0 | +0.07% |
| 2024-05-24 | $13.96 | $13.75 | $0.208 | 119,367.0 | +1.17% |
| 2024-05-23 | $14.03 | $13.67 | $0.36 | 122,414.0 | -1.65% |
| 2024-05-22 | $14.05 | $13.81 | $0.2425 | 172,553.0 | -0.85% |
| 2024-05-21 | $14.20 | $14.03 | $0.17 | 78,124.0 | -0.78% |
| 2024-05-20 | $14.19 | $14.08 | $0.11 | 95,706.0 | +0.35% |
| 2024-05-17 | $14.16 | $14.09 | $0.0657 | 71,284.0 | -0.49% |
| 2024-05-16 | $14.20 | $14.12 | $0.08 | 67,506.0 | -0.14% |
| 2024-05-15 | $14.40 | $14.21 | $0.1899 | 112,582.0 | -0.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $14.32 | $13.87 | $0.45 | 1,072,041.0 | +0.07% |
| 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% |
Gladstone Investment Corporation 주식 (GAIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.59 | $12.49 | $2.10 | 2,493,558.0 | -7.72% |
| 2022-11 | $14.64 | $12.89 | $1.75 | 2,897,448.0 | +8.45% |
| 2022-10 | $13.31 | $11.40 | $1.91 | 3,160,561.0 | +6.61% |
| 2022-09 | $14.53 | $11.77 | $2.76 | 2,123,323.0 | -15.74% |
| 2022-08 | $15.86 | $14.22 | $1.64 | 1,975,962.0 | -2.91% |
| 2022-07 | $15.05 | $13.89 | $1.16 | 1,668,458.0 | +5.04% |
| 2022-06 | $15.47 | $12.39 | $3.08 | 4,057,166.0 | -7.55% |
| 2022-05 | $16.08 | $14.05 | $2.03 | 2,363,987.0 | -1.99% |
| 2022-04 | $16.85 | $15.50 | $1.35 | 1,781,562.0 | -3.66% |
| 2022-03 | $16.53 | $14.31 | $2.22 | 2,637,160.0 | +7.68% |
| 2022-02 | $16.35 | $13.86 | $2.49 | 2,270,303.0 | -5.07% |
| 2022-01 | $17.12 | $13.90 | $3.22 | 2,963,174.0 | -7.61% |
0.96%
자본화:
|
볼륨(24시간):