Stockscreener 앱 받기
13.04
1.00%
0.10
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $13.15 | $12.93 | $0.22 | 64,340.0 | +0.72% |
| 2025-01-14 | $12.98 | $12.65 | $0.33 | 83,857.0 | +2.29% |
| 2025-01-13 | $12.70 | $12.54 | $0.1597 | 154,286.0 | -0.55% |
| 2025-01-10 | $13.05 | $12.68 | $0.37 | 217,402.0 | -1.85% |
| 2025-01-08 | $13.03 | $12.88 | $0.15 | 103,965.0 | -0.54% |
| 2025-01-07 | $13.16 | $12.98 | $0.1837 | 107,933.0 | -0.69% |
| 2025-01-06 | $13.38 | $13.12 | $0.26 | 108,945.0 | -1.35% |
| 2025-01-03 | $13.40 | $13.17 | $0.23 | 135,104.0 | +0.45% |
| 2025-01-02 | $13.32 | $13.11 | $0.2129 | 173,801.0 | -0.08% |
| 2024-12-31 | $13.36 | $13.17 | $0.19 | 134,552.0 | +0.00% |
| 2024-12-30 | $13.30 | $13.11 | $0.19 | 131,893.0 | +0.72% |
| 2024-12-27 | $13.24 | $13.06 | $0.18 | 87,451.0 | +0.19% |
| 2024-12-26 | $13.19 | $13.02 | $0.17 | 125,147.0 | +0.08% |
| 2024-12-24 | $13.17 | $13.03 | $0.14 | 65,748.0 | -0.08% |
| 2024-12-23 | $13.45 | $12.81 | $0.64 | 148,826.0 | -2.45% |
| 2024-12-20 | $13.47 | $13.00 | $0.47 | 289,970.0 | +2.91% |
| 2024-12-19 | $13.20 | $12.95 | $0.25 | 119,006.0 | +1.24% |
| 2024-12-18 | $13.38 | $12.91 | $0.4684 | 123,452.0 | -1.67% |
| 2024-12-17 | $13.26 | $13.07 | $0.189 | 139,337.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $13.40 | $12.54 | $0.86 | 1,149,633.0 | -1.63% |
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% |
3.49%
자본화:
|
볼륨(24시간):