Stockscreener 앱 받기
27.38
0.98%
-0.27
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.13 | $27.16 | $0.97 | 236,190.0 | -0.98% |
| 2024-12-19 | $28.01 | $27.31 | $0.70 | 139,846.0 | +1.06% |
| 2024-12-18 | $28.40 | $27.22 | $1.18 | 176,057.0 | -1.79% |
| 2024-12-17 | $28.11 | $27.48 | $0.63 | 132,709.0 | +1.46% |
| 2024-12-16 | $28.05 | $27.42 | $0.634 | 140,659.0 | -1.58% |
| 2024-12-13 | $28.00 | $27.58 | $0.42 | 153,875.0 | +1.31% |
| 2024-12-12 | $27.90 | $27.48 | $0.42 | 114,889.0 | +0.04% |
| 2024-12-11 | $27.58 | $27.28 | $0.3011 | 116,550.0 | +0.88% |
| 2024-12-10 | $27.47 | $26.93 | $0.54 | 95,437.0 | +0.26% |
| 2024-12-09 | $27.49 | $27.04 | $0.45 | 123,377.0 | +0.29% |
| 2024-12-06 | $27.40 | $26.88 | $0.5198 | 81,175.0 | +0.82% |
| 2024-12-05 | $27.02 | $26.31 | $0.71 | 112,815.0 | +1.28% |
| 2024-12-04 | $27.03 | $26.31 | $0.72 | 216,845.0 | -2.89% |
| 2024-12-03 | $27.89 | $27.36 | $0.53 | 142,507.0 | -1.65% |
| 2024-12-02 | $28.07 | $27.60 | $0.47 | 133,827.0 | -0.22% |
| 2024-11-29 | $28.09 | $27.79 | $0.298 | 100,956.0 | +0.80% |
| 2024-11-27 | $27.86 | $27.41 | $0.455 | 109,659.0 | +1.39% |
| 2024-11-26 | $27.31 | $27.08 | $0.226 | 98,349.0 | +0.00% |
| 2024-11-25 | $27.29 | $26.90 | $0.39 | 101,240.0 | +2.17% |
| 2024-11-22 | $26.81 | $26.53 | $0.2822 | 130,176.0 | +0.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.40 | $26.31 | $2.09 | 2,352,948.0 | -1.83% |
| 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% |
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.66 | $18.46 | $2.20 | 1,368,902.0 | -5.87% |
| 2022-11 | $21.34 | $18.58 | $2.76 | 1,573,515.0 | +8.15% |
| 2022-10 | $19.28 | $16.46 | $2.82 | 1,397,214.0 | +11.31% |
| 2022-09 | $20.34 | $16.42 | $3.92 | 1,692,289.5 | -15.69% |
| 2022-08 | $22.38 | $19.88 | $2.50 | 1,478,044.5 | -6.85% |
| 2022-07 | $22.20 | $19.72 | $2.48 | 1,418,303.5 | +7.14% |
| 2022-06 | $23.38 | $18.86 | $4.52 | 2,780,589.5 | -12.03% |
| 2022-05 | $24.96 | $21.64 | $3.32 | 1,736,610.0 | -1.55% |
| 2022-04 | $25.56 | $23.28 | $2.28 | 1,392,064.0 | -1.19% |
| 2022-03 | $24.38 | $20.88 | $3.50 | 1,810,467.5 | +8.96% |
| 2022-02 | $23.18 | $20.26 | $2.92 | 1,207,216.5 | -1.28% |
| 2022-01 | $23.50 | $19.84 | $3.66 | 1,556,540.5 | -5.44% |
0.20%
자본화:
|
볼륨(24시간):