Stockscreener 앱 받기
25.20
0.24%
-0.06
시간 외 거래:
25.30
0.10
+0.40%
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $25.50 | $24.68 | $0.82 | 111,168.0 | -0.24% |
| 2025-05-06 | $25.48 | $25.13 | $0.35 | 117,144.0 | -0.36% |
| 2025-05-05 | $25.64 | $25.01 | $0.6298 | 98,640.0 | -0.20% |
| 2025-05-02 | $25.50 | $25.00 | $0.50 | 78,880.0 | +2.05% |
| 2025-05-01 | $25.26 | $24.77 | $0.4959 | 55,545.0 | -0.24% |
| 2025-04-30 | $25.25 | $24.50 | $0.75 | 72,281.0 | -1.77% |
| 2025-04-29 | $25.81 | $25.13 | $0.6768 | 96,030.0 | -0.74% |
| 2025-04-28 | $25.98 | $25.40 | $0.5799 | 79,577.0 | +0.67% |
| 2025-04-25 | $25.49 | $25.08 | $0.4071 | 69,903.0 | +0.55% |
| 2025-04-24 | $25.46 | $24.65 | $0.81 | 74,828.0 | +1.73% |
| 2025-04-23 | $25.25 | $24.64 | $0.6089 | 78,733.0 | +1.47% |
| 2025-04-22 | $24.58 | $24.12 | $0.46 | 67,356.0 | +2.25% |
| 2025-04-21 | $24.75 | $23.85 | $0.90 | 107,571.0 | -3.87% |
| 2025-04-17 | $25.20 | $24.58 | $0.6202 | 106,574.0 | +1.36% |
| 2025-04-16 | $25.08 | $24.35 | $0.7302 | 121,240.0 | -0.77% |
| 2025-04-15 | $25.18 | $24.53 | $0.6543 | 133,640.0 | +1.02% |
| 2025-04-14 | $25.00 | $24.16 | $0.8399 | 133,686.0 | +1.53% |
| 2025-04-11 | $24.31 | $23.35 | $0.9616 | 102,893.0 | +1.77% |
| 2025-04-10 | $24.75 | $23.23 | $1.52 | 176,818.0 | -4.20% |
| 2025-04-09 | $24.98 | $22.10 | $2.88 | 294,548.0 | +7.14% |
| 2025-04-08 | $24.36 | $22.87 | $1.49 | 149,438.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.64 | $24.68 | $0.9598 | 572,545.0 | +1.00% |
| 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% |
0.64%
0.34%
자본화:
|
볼륨(24시간):