Stockscreener 앱 받기
19.31
2.08%
-0.41
시간 외 거래:
19.22
-0.09
-0.47%
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.85 | $19.29 | $0.56 | 435,881.0 | -2.08% |
| 2025-10-09 | $20.54 | $19.59 | $0.95 | 558,686.0 | -3.85% |
| 2025-10-08 | $20.92 | $20.46 | $0.46 | 239,421.0 | -0.68% |
| 2025-10-07 | $20.92 | $20.41 | $0.514 | 366,926.0 | -1.48% |
| 2025-10-06 | $21.43 | $20.92 | $0.5093 | 376,322.0 | -1.87% |
| 2025-10-03 | $21.90 | $21.26 | $0.64 | 226,910.0 | -1.93% |
| 2025-10-02 | $21.84 | $21.44 | $0.40 | 130,408.0 | +0.88% |
| 2025-10-01 | $21.96 | $21.52 | $0.4383 | 237,654.0 | -1.28% |
| 2025-09-30 | $22.24 | $21.79 | $0.45 | 218,190.0 | +0.32% |
| 2025-09-29 | $22.15 | $21.79 | $0.3583 | 274,345.0 | -1.89% |
| 2025-09-26 | $22.70 | $22.10 | $0.60 | 190,112.0 | -1.16% |
| 2025-09-25 | $22.57 | $22.20 | $0.365 | 158,426.0 | +0.54% |
| 2025-09-24 | $22.87 | $22.35 | $0.52 | 251,893.0 | -2.36% |
| 2025-09-23 | $23.25 | $22.82 | $0.43 | 150,338.0 | -0.35% |
| 2025-09-22 | $23.34 | $22.96 | $0.3806 | 226,697.0 | -2.71% |
| 2025-09-19 | $23.68 | $23.38 | $0.295 | 198,682.0 | +0.21% |
| 2025-09-18 | $23.59 | $23.24 | $0.35 | 142,233.0 | +1.16% |
| 2025-09-17 | $23.48 | $22.91 | $0.565 | 211,042.0 | +1.57% |
| 2025-09-16 | $23.24 | $22.84 | $0.40 | 235,740.0 | -1.16% |
| 2025-09-15 | $23.80 | $23.14 | $0.66 | 259,776.0 | -1.28% |
| 2025-09-12 | $23.80 | $23.26 | $0.54 | 295,345.0 | -0.38% |
| 2025-09-11 | $23.80 | $23.18 | $0.62 | 219,777.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.96 | $19.29 | $2.67 | 3,008,089.0 | -11.71% |
| 2025-09 | $26.49 | $21.79 | $4.70 | 5,139,223.0 | -17.22% |
| 2025-08 | $27.59 | $26.06 | $1.53 | 2,010,159.0 | -4.24% |
| 2025-07 | $29.50 | $26.83 | $2.67 | 1,679,369.0 | +2.30% |
| 2025-06 | $27.59 | $25.82 | $1.77 | 1,527,533.0 | +1.07% |
| 2025-05 | $27.41 | $24.65 | $2.76 | 2,097,321.0 | +6.95% |
| 2025-04 | $27.82 | $21.96 | $5.86 | 2,916,835.0 | -9.14% |
| 2025-03 | $29.27 | $26.30 | $2.97 | 1,862,288.0 | -4.92% |
| 2025-02 | $29.58 | $27.02 | $2.56 | 1,904,683.0 | -2.99% |
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):