U.S. markets close in 6 hours 7 minutes

Gladstone Investment Corporation (GAIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.95+0.02 (+0.14%)
A partir del 09:50AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202413.8713.9613.8713.9513.9518,970
17 jun 202414.0414.1013.9514.0114.01127,900
14 jun 202413.8814.0913.8814.0414.04113,000
13 jun 202414.0414.1013.8913.9513.9594,000
12 jun 202414.2214.2314.0014.0714.0766,100
11 jun 202414.1214.1813.9914.0414.04114,600
10 jun 202414.2714.2814.1314.2614.2681,600
07 jun 202414.1114.3214.1014.2714.27109,600
06 jun 202414.1414.2014.0014.1114.11110,600
05 jun 202413.9514.1313.8714.1314.1393,800
04 jun 202414.0714.1013.9213.9513.9581,800
03 jun 202414.0714.1714.0114.1114.1195,100
31 may 202414.0114.1213.8714.0314.03117,400
30 may 202413.9414.0513.8913.9513.9592,100
29 may 202413.7913.9013.7613.8813.8844,500
28 may 202413.9013.9413.7513.8813.88106,100
24 may 202413.7613.9613.7513.8713.87120,000
23 may 202413.9314.0313.6713.7113.71122,500
22 may 202414.0014.0513.8113.9413.94172,600
21 may 202414.2014.2014.0314.0614.0678,200
20 may 202414.1214.1914.0814.1714.1795,800
17 may 202414.1014.1614.0914.1214.1271,400
16 may 202414.1614.2014.1214.1914.1967,600
16 may 20240.08 Dividendo
15 may 202414.3514.4014.2114.2114.13113,500
14 may 202414.2714.3614.2214.3414.2655,000
13 may 202414.3514.4414.2414.2714.1998,800
10 may 202414.0914.2414.0914.2214.1493,500
09 may 202414.3914.5514.0614.0914.01169,400
08 may 202414.3214.3914.1614.1614.0875,400
07 may 202414.3514.3914.2314.3214.24101,200
06 may 202414.2514.3614.1914.3214.2480,600
03 may 202414.2814.3414.2514.3014.2249,700
02 may 202414.3014.3014.1714.2214.1449,800
01 may 202414.1914.3514.1914.2414.1688,100
30 abr 202414.1714.3114.1514.3014.2287,700
29 abr 202414.2714.2814.1714.2014.1272,300
26 abr 202414.1614.2914.1514.1914.11104,400
25 abr 202414.1214.2314.0714.1314.0575,300
24 abr 202414.1714.2214.0914.1414.0653,400
23 abr 202414.1814.2514.1714.2214.1482,000
22 abr 202414.0414.2414.0014.2114.1393,000
19 abr 202413.9014.1613.9014.0413.96111,000
18 abr 202413.8714.0513.8113.9613.8878,900
18 abr 20240.08 Dividendo
17 abr 202413.8914.0213.8713.9513.7986,400
16 abr 202413.9713.9713.8013.8113.65101,500
15 abr 202413.9214.1313.8613.8713.71103,000
12 abr 202414.0414.1413.8513.9313.77112,200
11 abr 202414.0814.1213.9014.0513.89124,600
10 abr 202413.9014.1613.8314.1213.96155,600
09 abr 202413.8713.9713.8313.9413.7865,000
08 abr 202413.9013.9413.7813.8513.6981,100
05 abr 202413.8113.9613.8013.8613.7081,000
04 abr 202413.9214.0013.7513.7813.6298,500
03 abr 202413.8714.0413.8713.9213.7686,700
02 abr 202413.9414.0013.8013.8413.68157,000
01 abr 202414.2514.2513.9914.0313.87140,600
28 mar 202414.1914.3814.1914.2314.07160,200
27 mar 202414.0014.2014.0014.1513.99146,400
26 mar 202413.8413.9813.8413.9613.8089,400
25 mar 202413.8213.9613.7613.8413.68118,700
22 mar 202413.9413.9613.7513.7913.63126,600
21 mar 202413.8413.9713.7413.9413.7892,500
20 mar 202413.8213.9313.7213.8713.7195,600
20 mar 20240.08 Dividendo
19 mar 202413.9514.0113.8513.9013.66148,400
18 mar 202413.9714.0813.8113.9613.7282,200
15 mar 202413.9213.9913.8713.9213.68143,000
14 mar 202414.2414.2413.8213.8313.59117,900
13 mar 202414.1014.2714.0714.1813.9478,500
12 mar 202414.0814.1313.9714.1213.8894,200
11 mar 202413.9514.1513.9414.0113.77121,800
08 mar 202414.0014.1213.9214.0613.82106,900
07 mar 202413.9013.9913.7613.9013.66106,900
06 mar 202413.6313.8313.5713.8213.5889,100
05 mar 202413.7013.8013.6013.6313.4095,900
04 mar 202413.7713.8113.6013.6813.45136,000
01 mar 202413.8213.8213.5713.7613.53147,100
29 feb 202413.8814.0013.6413.7613.53214,000
28 feb 202414.1714.2413.8213.8813.64163,800
27 feb 202414.2614.2614.0814.2113.97100,000
26 feb 202414.4314.4314.1414.2013.96105,700
23 feb 202414.4014.4114.1414.2814.0499,200
22 feb 202414.5714.7514.2814.3614.12734,100
21 feb 202414.1214.6614.1014.6414.39675,300
20 feb 202414.4014.4414.1714.1713.93161,600
20 feb 20240.08 Dividendo
16 feb 202414.1714.5114.0714.5014.17772,000
15 feb 202413.8314.2913.8314.2413.92465,400
14 feb 202413.8713.8913.7013.8513.54152,100
13 feb 202414.0014.0013.7013.7213.41169,400
12 feb 202413.8714.0413.8513.9713.66154,900
09 feb 202413.7013.9313.6613.8713.56228,800
08 feb 202413.5013.6313.4513.6213.31167,600
07 feb 202413.9313.9813.3013.4813.18414,500
06 feb 202414.0214.0513.8313.9613.65122,300
05 feb 202414.0314.0613.8314.0213.71146,600
02 feb 202414.0814.1814.0214.0813.76183,200
01 feb 202414.4114.4113.8714.0913.77329,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...