Stockscreener 앱 받기
28.79
0.76%
-0.22
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $29.20 | $28.72 | $0.485 | 66,520.0 | -0.76% |
| 2025-02-20 | $29.17 | $28.74 | $0.4281 | 74,464.0 | -0.82% |
| 2025-02-19 | $29.29 | $28.83 | $0.46 | 98,361.0 | -0.34% |
| 2025-02-18 | $29.54 | $29.01 | $0.5299 | 149,371.0 | +0.44% |
| 2025-02-14 | $29.23 | $28.51 | $0.72 | 78,432.0 | +2.89% |
| 2025-02-13 | $28.61 | $28.25 | $0.36 | 104,850.0 | +0.64% |
| 2025-02-12 | $28.33 | $27.02 | $1.31 | 158,088.0 | +0.46% |
| 2025-02-11 | $28.65 | $27.91 | $0.74 | 135,618.0 | -2.06% |
| 2025-02-10 | $29.33 | $28.59 | $0.7395 | 97,557.0 | -0.66% |
| 2025-02-07 | $29.12 | $28.75 | $0.37 | 84,049.0 | +0.21% |
| 2025-02-06 | $29.12 | $28.70 | $0.42 | 129,421.0 | -1.17% |
| 2025-02-05 | $29.46 | $28.86 | $0.60 | 105,397.0 | -0.41% |
| 2025-02-04 | $29.58 | $29.04 | $0.54 | 69,616.0 | -0.64% |
| 2025-02-03 | $29.54 | $28.49 | $1.05 | 142,153.0 | -1.04% |
| 2025-01-31 | $30.09 | $29.56 | $0.5344 | 99,932.0 | +0.27% |
| 2025-01-30 | $29.93 | $29.43 | $0.50 | 116,748.0 | +1.68% |
| 2025-01-29 | $30.38 | $29.01 | $1.37 | 176,075.0 | -3.60% |
| 2025-01-28 | $30.43 | $30.02 | $0.41 | 108,641.0 | +1.00% |
| 2025-01-27 | $30.31 | $29.60 | $0.7089 | 139,617.0 | -0.43% |
| 2025-01-24 | $30.15 | $29.75 | $0.40 | 100,405.0 | -0.23% |
Gladstone Capital Corp 주식 (GLAD) 연도별 가격 이력
이 심층 분석에서는 Gladstone Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gladstone Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $29.58 | $27.02 | $2.56 | 1,560,417.0 | -3.29% |
| 2025-01 | $30.43 | $27.29 | $3.14 | 2,370,192.0 | +4.68% |
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.50 | $26.31 | $2.19 | 2,623,145.0 | +1.54% |
| 2024-11 | $28.09 | $23.70 | $4.39 | 2,661,600.0 | +15.06% |
| 2024-10 | $25.29 | $23.80 | $1.49 | 2,324,099.0 | +0.79% |
| 2024-09 | $24.21 | $22.34 | $1.87 | 2,899,355.0 | +5.81% |
| 2024-08 | $24.00 | $21.40 | $2.60 | 2,867,855.0 | -4.90% |
| 2024-07 | $24.73 | $23.24 | $1.49 | 2,213,240.0 | +2.71% |
| 2024-06 | $23.34 | $22.21 | $1.13 | 1,750,342.0 | +3.88% |
| 2024-05 | $22.54 | $20.85 | $1.69 | 2,562,893.0 | +4.58% |
| 2024-04 | $21.70 | $19.20 | $2.50 | 4,080,483.5 | -0.19% |
| 2024-03 | $21.47 | $20.14 | $1.33 | 2,207,633.0 | +5.51% |
| 2024-02 | $21.30 | $19.40 | $1.90 | 3,178,416.5 | -4.06% |
| 2024-01 | $22.48 | $21.18 | $1.30 | 2,634,205.5 | -0.93% |
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.64 | $20.30 | $1.34 | 2,581,322.5 | +5.21% |
| 2023-11 | $20.56 | $19.06 | $1.50 | 2,248,716.5 | +6.83% |
| 2023-10 | $19.78 | $18.40 | $1.38 | 2,931,188.0 | -1.24% |
| 2023-09 | $20.74 | $19.08 | $1.66 | 6,077,055.0 | -5.12% |
| 2023-08 | $22.46 | $19.80 | $2.66 | 4,831,160.5 | -8.39% |
| 2023-07 | $22.56 | $19.48 | $3.08 | 1,895,093.5 | +13.63% |
| 2023-06 | $19.84 | $18.66 | $1.18 | 1,844,491.0 | +3.66% |
| 2023-05 | $19.48 | $18.38 | $1.10 | 1,426,421.5 | -2.44% |
| 2023-04 | $19.58 | $18.22 | $1.36 | 1,342,542.0 | +2.66% |
| 2023-03 | $20.38 | $17.74 | $2.64 | 1,709,742.0 | -7.11% |
| 2023-02 | $21.74 | $20.20 | $1.54 | 1,421,008.5 | -2.03% |
| 2023-01 | $20.66 | $19.14 | $1.52 | 1,511,792.5 | +7.38% |
0.27%
0.13%
자본화:
|
볼륨(24시간):