Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 475 |
| 25 jun 2024 | 24.18 | 24.22 | 24.10 | 24.22 | 24.22 | 5,100 |
| 24 jun 2024 | 24.23 | 24.25 | 24.10 | 24.17 | 24.17 | 7,200 |
| 21 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 600 |
| 20 jun 2024 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 600 |
| 18 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 200 |
| 17 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 300 |
| 14 jun 2024 | 24.10 | 24.12 | 24.00 | 24.10 | 24.10 | 18,000 |
| 13 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 jun 2024 | 24.28 | 24.30 | 24.28 | 24.30 | 24.30 | 2,000 |
| 11 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 600 |
| 10 jun 2024 | 24.33 | 24.33 | 24.30 | 24.30 | 24.30 | 1,600 |
| 07 jun 2024 | 24.40 | 24.40 | 24.34 | 24.37 | 24.37 | 1,900 |
| 06 jun 2024 | 24.35 | 24.42 | 24.35 | 24.41 | 24.41 | 3,800 |
| 05 jun 2024 | 24.43 | 24.44 | 24.28 | 24.28 | 24.28 | 1,200 |
| 04 jun 2024 | 24.29 | 24.29 | 24.28 | 24.29 | 24.29 | 2,000 |
| 03 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 700 |
| 31 may 2024 | 24.13 | 24.25 | 24.13 | 24.25 | 24.25 | 14,400 |
| 30 may 2024 | 24.23 | 24.23 | 24.04 | 24.18 | 24.18 | 2,900 |
| 29 may 2024 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 6,600 |
| 28 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 300 |
| 24 may 2024 | 24.05 | 24.12 | 24.05 | 24.12 | 24.12 | 2,200 |
| 23 may 2024 | 24.06 | 24.10 | 24.06 | 24.10 | 24.10 | 3,100 |
| 22 may 2024 | 24.11 | 24.11 | 24.00 | 24.09 | 24.09 | 3,000 |
| 21 may 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 500 |
| 20 may 2024 | 24.12 | 24.12 | 24.06 | 24.10 | 24.10 | 900 |
| 17 may 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 2,600 |
| 16 may 2024 | 24.14 | 24.23 | 23.99 | 23.99 | 23.99 | 1,700 |
| 15 may 2024 | 24.12 | 24.12 | 24.01 | 24.08 | 24.08 | 2,300 |
| 14 may 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,100 |
| 13 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,700 |
| 10 may 2024 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 1,900 |
| 09 may 2024 | 23.95 | 24.04 | 23.95 | 24.03 | 24.03 | 600 |
| 08 may 2024 | 23.95 | 24.07 | 23.95 | 24.07 | 24.07 | 1,900 |
| 07 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 06 may 2024 | 23.92 | 24.02 | 23.92 | 24.02 | 24.02 | 1,900 |
| 03 may 2024 | 24.08 | 24.08 | 23.92 | 23.92 | 23.92 | 3,600 |
| 02 may 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 900 |
| 01 may 2024 | 23.85 | 23.99 | 23.85 | 23.99 | 23.99 | 900 |
| 30 abr 2024 | 23.85 | 23.98 | 23.85 | 23.94 | 23.94 | 6,100 |
| 29 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 400 |
| 26 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 700 |
| 25 abr 2024 | 24.00 | 24.04 | 23.88 | 23.92 | 23.92 | 1,700 |
| 24 abr 2024 | 24.00 | 24.00 | 23.85 | 23.97 | 23.97 | 4,800 |
| 23 abr 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 24.06 | 3,300 |
| 22 abr 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 12,400 |
| 19 abr 2024 | 23.87 | 23.95 | 23.85 | 23.90 | 23.90 | 6,500 |
| 18 abr 2024 | 23.83 | 23.93 | 23.80 | 23.90 | 23.90 | 3,600 |
| 17 abr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 400 |
| 16 abr 2024 | 23.84 | 23.92 | 23.84 | 23.91 | 23.91 | 3,000 |
| 15 abr 2024 | 23.80 | 23.89 | 23.80 | 23.88 | 23.88 | 9,500 |
| 12 abr 2024 | 23.80 | 23.89 | 23.80 | 23.89 | 23.89 | 5,400 |
| 12 abr 2024 | 0.313 Dividendo | |||||
| 11 abr 2024 | 23.95 | 24.03 | 23.95 | 23.96 | 23.65 | 2,900 |
| 10 abr 2024 | 24.15 | 24.15 | 23.95 | 24.02 | 23.71 | 5,200 |
| 09 abr 2024 | 24.10 | 24.17 | 24.07 | 24.17 | 23.85 | 5,200 |
| 08 abr 2024 | 24.08 | 24.17 | 24.08 | 24.10 | 23.79 | 3,300 |
| 05 abr 2024 | 24.23 | 24.23 | 24.15 | 24.15 | 23.83 | 2,200 |
| 04 abr 2024 | 24.13 | 24.16 | 24.13 | 24.16 | 23.84 | 2,600 |
| 03 abr 2024 | 24.17 | 24.18 | 24.11 | 24.12 | 23.80 | 6,400 |
| 02 abr 2024 | 24.13 | 24.19 | 24.13 | 24.17 | 23.85 | 600 |
| 01 abr 2024 | 24.22 | 24.22 | 24.13 | 24.13 | 23.81 | 3,500 |
| 28 mar 2024 | 24.15 | 24.22 | 24.14 | 24.22 | 23.90 | 12,000 |
| 27 mar 2024 | 24.17 | 24.17 | 24.14 | 24.15 | 23.83 | 17,400 |
| 26 mar 2024 | 24.13 | 24.28 | 24.12 | 24.28 | 23.96 | 5,800 |
| 25 mar 2024 | 24.15 | 24.33 | 24.12 | 24.13 | 23.81 | 14,900 |
| 22 mar 2024 | 24.15 | 24.21 | 24.12 | 24.16 | 23.84 | 20,900 |
| 21 mar 2024 | 24.30 | 24.34 | 24.16 | 24.16 | 23.84 | 7,600 |
| 20 mar 2024 | 24.08 | 24.30 | 24.07 | 24.30 | 23.98 | 9,000 |
| 19 mar 2024 | 24.10 | 24.15 | 24.06 | 24.08 | 23.77 | 5,800 |
| 18 mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.78 | 300 |
| 15 mar 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.74 | 600 |
| 14 mar 2024 | 24.02 | 24.05 | 24.02 | 24.05 | 23.74 | 800 |
| 13 mar 2024 | 24.10 | 24.10 | 23.96 | 24.07 | 23.76 | 3,900 |
| 12 mar 2024 | 24.00 | 24.05 | 24.00 | 24.01 | 23.70 | 3,100 |
| 11 mar 2024 | 24.05 | 24.05 | 23.90 | 24.00 | 23.69 | 1,900 |
| 08 mar 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 23.64 | 1,200 |
| 07 mar 2024 | 23.96 | 24.01 | 23.80 | 23.97 | 23.66 | 10,000 |
| 06 mar 2024 | 24.08 | 24.08 | 23.92 | 23.92 | 23.61 | 1,400 |
| 05 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.70 | 500 |
| 04 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.70 | 100 |
| 01 mar 2024 | 23.78 | 24.09 | 23.75 | 24.01 | 23.70 | 8,000 |
| 29 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.45 | 1,600 |
| 28 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.60 | 300 |
| 27 feb 2024 | 23.98 | 23.98 | 23.80 | 23.84 | 23.53 | 2,300 |
| 26 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.68 | 300 |
| 23 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.68 | 1,000 |
| 22 feb 2024 | 23.95 | 24.02 | 23.95 | 24.00 | 23.69 | 11,200 |
| 21 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | 900 |
| 20 feb 2024 | 23.95 | 24.03 | 23.83 | 23.99 | 23.68 | 2,000 |
| 16 feb 2024 | 23.82 | 24.04 | 23.80 | 23.80 | 23.49 | 1,400 |
| 15 feb 2024 | 23.85 | 23.96 | 23.85 | 23.94 | 23.63 | 1,700 |
| 14 feb 2024 | 23.75 | 23.94 | 23.72 | 23.76 | 23.45 | 5,900 |
| 13 feb 2024 | 23.90 | 23.90 | 23.67 | 23.72 | 23.41 | 2,200 |
| 12 feb 2024 | 23.83 | 24.01 | 23.83 | 24.00 | 23.69 | 10,400 |
| 09 feb 2024 | 23.66 | 23.84 | 23.66 | 23.83 | 23.52 | 3,200 |
| 08 feb 2024 | 23.70 | 23.85 | 23.67 | 23.84 | 23.53 | 5,200 |
| 07 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.54 | 700 |
| 06 feb 2024 | 23.67 | 23.84 | 23.65 | 23.84 | 23.53 | 3,600 |
| 05 feb 2024 | 23.69 | 23.87 | 23.69 | 23.86 | 23.55 | 3,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.