Stockscreener 앱 받기
13.52
0.97%
0.13
Gladstone Investment Corporation 주식 (GAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.57 | $13.36 | $0.2096 | 90,197.0 | +0.97% |
| 2024-11-26 | $13.42 | $13.20 | $0.2182 | 93,927.0 | +0.60% |
| 2024-11-25 | $13.41 | $13.26 | $0.1499 | 140,082.0 | -0.45% |
| 2024-11-22 | $13.52 | $13.31 | $0.21 | 132,244.0 | -0.96% |
| 2024-11-21 | $13.65 | $13.38 | $0.2664 | 130,972.0 | +0.15% |
| 2024-11-20 | $13.65 | $13.45 | $0.198 | 102,847.0 | -1.61% |
| 2024-11-19 | $13.88 | $13.65 | $0.23 | 147,680.0 | -0.51% |
| 2024-11-18 | $13.94 | $13.72 | $0.2198 | 179,247.0 | -0.79% |
| 2024-11-15 | $13.88 | $13.68 | $0.20 | 87,224.0 | +1.54% |
| 2024-11-14 | $13.84 | $13.61 | $0.23 | 105,674.0 | -0.22% |
| 2024-11-13 | $13.75 | $13.45 | $0.30 | 114,137.0 | +1.26% |
| 2024-11-12 | $13.59 | $13.39 | $0.1999 | 82,788.0 | +0.07% |
| 2024-11-11 | $13.65 | $13.37 | $0.28 | 157,312.0 | +0.97% |
| 2024-11-08 | $13.51 | $13.15 | $0.36 | 260,285.0 | -2.97% |
| 2024-11-07 | $13.93 | $13.57 | $0.3547 | 139,435.0 | +1.40% |
| 2024-11-06 | $13.62 | $13.32 | $0.305 | 112,963.0 | +1.57% |
| 2024-11-05 | $13.41 | $13.18 | $0.235 | 58,968.0 | +1.75% |
| 2024-11-04 | $13.49 | $13.05 | $0.44 | 175,125.0 | -2.37% |
| 2024-11-01 | $13.80 | $13.49 | $0.31 | 147,214.0 | -1.10% |
| 2024-10-31 | $13.88 | $13.62 | $0.26 | 151,224.0 | -0.87% |
| 2024-10-30 | $13.87 | $13.72 | $0.146 | 87,309.0 | +0.29% |
| 2024-10-29 | $13.92 | $13.71 | $0.21 | 123,615.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $13.94 | $13.05 | $0.8898 | 2,548,518.0 | -0.88% |
| 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% |
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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):