Stockscreener 앱 받기
18.88
2.33%
-0.45
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $19.36 | $18.82 | $0.5403 | 228,393.0 | -2.33% |
| 2026-10-15 | $19.43 | $19.05 | $0.38 | 212,164.0 | +2.17% |
| 2026-10-14 | $19.09 | $18.85 | $0.24 | 154,976.0 | -0.47% |
| 2026-10-13 | $19.15 | $18.90 | $0.25 | 140,901.0 | -0.26% |
| 2026-10-12 | $19.10 | $18.69 | $0.41 | 124,402.0 | +1.33% |
| 2026-10-09 | $19.09 | $18.80 | $0.29 | 98,437.0 | -0.95% |
| 2026-10-08 | $19.01 | $18.61 | $0.40 | 181,578.0 | +1.44% |
| 2026-10-07 | $18.79 | $18.45 | $0.3361 | 206,764.0 | -0.69% |
| 2026-10-06 | $19.16 | $18.82 | $0.34 | 170,419.0 | -1.41% |
| 2026-10-05 | $19.40 | $19.10 | $0.30 | 161,418.0 | -0.16% |
| 2026-10-02 | $19.54 | $19.09 | $0.4499 | 151,402.0 | -1.34% |
| 2026-10-01 | $19.46 | $19.14 | $0.32 | 175,447.0 | +0.94% |
| 2026-09-30 | $19.50 | $19.18 | $0.32 | 164,781.0 | -1.03% |
| 2026-09-29 | $19.65 | $19.31 | $0.34 | 159,332.0 | +0.88% |
| 2026-09-28 | $19.36 | $19.14 | $0.2228 | 183,975.0 | -0.52% |
| 2026-09-25 | $19.38 | $19.13 | $0.25 | 100,839.0 | +0.73% |
| 2026-09-24 | $19.25 | $19.07 | $0.18 | 112,627.0 | +0.00% |
| 2026-09-23 | $19.38 | $19.09 | $0.295 | 163,884.0 | -0.72% |
| 2026-09-22 | $19.50 | $19.25 | $0.245 | 101,825.0 | +0.36% |
| 2026-09-21 | $19.36 | $19.20 | $0.165 | 130,968.0 | -0.10% |
| 2026-09-18 | $19.79 | $19.25 | $0.54 | 248,982.0 | -1.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.54 | $18.45 | $1.09 | 2,006,301.0 | -1.82% |
| 2026-09 | $20.34 | $19.07 | $1.27 | 3,380,379.0 | -4.57% |
| 2026-08 | $20.38 | $18.67 | $1.71 | 3,458,121.0 | +7.93% |
| 2026-07 | $20.40 | $18.53 | $1.87 | 3,589,536.0 | -3.86% |
| 2026-06 | $19.65 | $18.28 | $1.37 | 3,479,947.0 | +0.26% |
| 2026-05 | $20.20 | $18.64 | $1.56 | 3,596,167.0 | +2.49% |
| 2026-04 | $19.43 | $17.02 | $2.41 | 4,505,900.0 | +8.93% |
| 2026-03 | $18.94 | $16.54 | $2.40 | 5,330,464.0 | -4.67% |
| 2026-02 | $20.70 | $17.91 | $2.79 | 4,579,655.0 | -11.69% |
| 2026-01 | $21.35 | $20.03 | $1.32 | 3,227,752.0 | -0.24% |
Gladstone Capital Corp 주식 (GLAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.73 | $20.06 | $1.67 | 3,234,334.0 | -2.83% |
| 2025-11 | $21.35 | $18.76 | $2.59 | 4,241,255.0 | +9.55% |
| 2025-10 | $21.96 | $18.90 | $3.06 | 6,724,727.0 | -11.39% |
| 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 | 4,080,484.0 | -0.19% |
| 2024-03 | $21.47 | $20.14 | $1.33 | 2,207,639.0 | +5.51% |
| 2024-02 | $21.30 | $19.40 | $1.90 | 3,178,421.0 | -4.06% |
| 2024-01 | $22.48 | $21.18 | $1.30 | 2,634,210.0 | -0.93% |
1.32%
1.32%
자본화:
|
볼륨(24시간):