13.46
price up icon0.75%   0.10
after-market 시간 외 거래: 13.49 0.03 +0.22%
loading

Gladstone Investment Corporation 주식 (GAIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $13.54 $13.35 $0.19 133,585.0 +0.75%
2025-03-31 $13.59 $13.34 $0.252 156,347.0 -1.76%
2025-03-28 $13.68 $13.57 $0.11 82,008.0 -0.15%
2025-03-27 $13.66 $13.52 $0.14 51,910.0 +0.59%
2025-03-26 $13.67 $13.54 $0.13 112,600.0 -0.66%
2025-03-25 $13.64 $13.50 $0.14 87,975.0 +1.11%
2025-03-24 $13.50 $13.39 $0.105 84,001.0 +0.60%
2025-03-21 $13.57 $13.24 $0.33 286,869.0 -1.25%
2025-03-20 $13.57 $13.41 $0.16 68,612.0 +0.59%
2025-03-19 $13.58 $13.41 $0.1706 87,458.0 -0.66%
2025-03-18 $13.64 $13.46 $0.18 149,448.0 +0.74%
2025-03-17 $13.52 $13.31 $0.21 143,162.0 +2.20%
2025-03-14 $13.29 $13.17 $0.1177 126,016.0 +0.84%
2025-03-13 $13.30 $13.07 $0.23 91,161.0 -0.98%
2025-03-12 $13.32 $13.10 $0.22 127,509.0 +0.99%
2025-03-11 $13.44 $13.05 $0.385 172,698.0 -2.61%
2025-03-10 $13.59 $13.32 $0.265 85,021.0 -0.52%
2025-03-07 $13.53 $13.26 $0.27 116,515.0 +1.50%
2025-03-06 $13.43 $13.23 $0.20 83,544.0 -0.67%
2025-03-05 $13.58 $13.23 $0.35 151,082.0 -0.74%
2025-03-04 $13.59 $13.47 $0.12 13,418.0 -1.46%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $13.54 $13.35 $0.19 133,585.0 +0.00%
2025-03 $14.01 $13.05 $0.955 2,526,586.0 -2.82%
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

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

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%
asset_management STT
$88.82
price down icon 0.79%
asset_management RJF
$138.10
price down icon 0.58%
$149.44
price up icon 1.93%
asset_management AMP
$488.68
price up icon 0.94%
asset_management APO
$138.37
price up icon 1.04%
asset_management BAM
$49.50
price up icon 2.17%
자본화:     |  볼륨(24시간):