Stockscreener 앱 받기
20.18
0.05%
0.03
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $20.30 | $20.00 | $0.295 | 86,385.0 | +0.05% |
| 2025-11-20 | $20.56 | $19.97 | $0.59 | 280,968.0 | -0.79% |
| 2025-11-19 | $20.84 | $20.05 | $0.79 | 645,685.0 | +2.27% |
| 2025-11-18 | $19.89 | $18.97 | $0.92 | 422,561.0 | +5.81% |
| 2025-11-17 | $19.14 | $18.76 | $0.377 | 300,797.0 | -2.75% |
| 2025-11-14 | $19.40 | $19.10 | $0.30 | 241,933.0 | -0.62% |
| 2025-11-13 | $19.49 | $19.20 | $0.29 | 174,965.0 | +0.26% |
| 2025-11-12 | $19.65 | $19.30 | $0.35 | 149,111.0 | -0.15% |
| 2025-11-11 | $19.52 | $19.32 | $0.1946 | 115,284.0 | +0.10% |
| 2025-11-10 | $19.49 | $19.20 | $0.29 | 135,416.0 | +1.20% |
| 2025-11-07 | $19.22 | $18.93 | $0.29 | 118,826.0 | +0.10% |
| 2025-11-06 | $19.44 | $19.04 | $0.40 | 143,988.0 | -0.10% |
| 2025-11-05 | $19.38 | $18.85 | $0.525 | 201,945.0 | -0.16% |
| 2025-11-04 | $19.40 | $19.08 | $0.3199 | 168,995.0 | -0.88% |
| 2025-11-03 | $19.50 | $19.19 | $0.315 | 220,995.0 | -0.15% |
| 2025-10-31 | $19.50 | $19.12 | $0.3749 | 167,690.0 | +1.20% |
| 2025-10-30 | $19.52 | $19.00 | $0.5168 | 234,292.0 | -1.49% |
| 2025-10-29 | $19.90 | $19.33 | $0.5664 | 211,183.0 | -1.77% |
| 2025-10-28 | $19.91 | $19.52 | $0.39 | 201,568.0 | +0.97% |
| 2025-10-27 | $19.76 | $19.46 | $0.30 | 342,362.0 | -0.31% |
| 2025-10-24 | $19.93 | $19.57 | $0.36 | 256,869.0 | -0.30% |
| 2025-10-23 | $19.84 | $19.31 | $0.525 | 387,003.0 | +1.96% |
| 2025-10-22 | $19.60 | $19.26 | $0.3416 | 180,117.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.84 | $18.76 | $2.08 | 3,407,854.0 | +4.02% |
| 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 | 4,080,483.5 | -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% |
0.46%
자본화:
|
볼륨(24시간):