Stockscreener 앱 받기
18.73
0.69%
-0.10
Gladstone Capital Corp 주식 (GLAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $19.19 | $18.70 | $0.49 | 70,084.0 | -0.69% |
| 2026-02-11 | $19.00 | $18.65 | $0.35 | 235,034.0 | -0.69% |
| 2026-02-10 | $19.14 | $18.79 | $0.35 | 236,318.0 | +0.32% |
| 2026-02-09 | $19.02 | $18.57 | $0.445 | 242,027.0 | -0.63% |
| 2026-02-06 | $19.33 | $18.86 | $0.4704 | 412,970.0 | -1.35% |
| 2026-02-05 | $20.30 | $19.22 | $1.08 | 377,142.0 | -5.68% |
| 2026-02-04 | $20.47 | $19.89 | $0.575 | 230,367.0 | +2.10% |
| 2026-02-03 | $20.29 | $19.79 | $0.50 | 224,023.0 | -1.28% |
| 2026-02-02 | $20.70 | $20.05 | $0.655 | 193,958.0 | -1.60% |
| 2026-01-30 | $20.73 | $20.32 | $0.411 | 142,379.0 | -0.34% |
| 2026-01-29 | $20.73 | $20.52 | $0.21 | 118,991.0 | +1.32% |
| 2026-01-28 | $20.66 | $20.40 | $0.26 | 167,619.0 | -0.87% |
| 2026-01-27 | $20.68 | $20.40 | $0.28 | 131,306.0 | +0.78% |
| 2026-01-26 | $20.61 | $20.18 | $0.4264 | 182,340.0 | -0.97% |
| 2026-01-23 | $20.95 | $20.54 | $0.4076 | 169,715.0 | -2.13% |
| 2026-01-22 | $21.20 | $20.97 | $0.2266 | 115,751.0 | +0.09% |
| 2026-01-21 | $21.17 | $20.74 | $0.43 | 159,537.0 | +1.15% |
| 2026-01-20 | $21.03 | $20.70 | $0.33 | 239,203.0 | -1.42% |
| 2026-01-16 | $21.23 | $20.95 | $0.28 | 129,694.0 | -0.52% |
| 2026-01-15 | $21.35 | $20.95 | $0.3999 | 111,792.0 | +0.38% |
| 2026-01-14 | $21.19 | $20.65 | $0.54 | 224,989.0 | +2.08% |
| 2026-01-13 | $20.93 | $20.68 | $0.2516 | 153,410.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.70 | $18.57 | $2.12 | 2,221,923.0 | -9.27% |
| 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 | 4,080,483.5 | -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% |
0.95%
0.10%
자본화:
|
볼륨(24시간):