Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.82 | 22.91 | 22.76 | 22.76 | 22.76 | 5,600 |
| 27 jun 2024 | 22.92 | 23.01 | 22.88 | 22.91 | 22.91 | 7,900 |
| 26 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 600 |
| 25 jun 2024 | 22.90 | 22.99 | 22.90 | 22.99 | 22.99 | 700 |
| 24 jun 2024 | 22.93 | 22.93 | 22.80 | 22.92 | 22.92 | 10,000 |
| 21 jun 2024 | 22.96 | 22.96 | 22.80 | 22.89 | 22.89 | 7,900 |
| 20 jun 2024 | 23.00 | 23.07 | 22.98 | 22.98 | 22.98 | 2,300 |
| 18 jun 2024 | 23.10 | 23.10 | 22.89 | 22.89 | 22.89 | 2,900 |
| 17 jun 2024 | 22.97 | 22.98 | 22.97 | 22.98 | 22.98 | 700 |
| 14 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 13 jun 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | 1,000 |
| 12 jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 400 |
| 11 jun 2024 | 22.83 | 23.15 | 22.83 | 23.15 | 23.15 | 1,400 |
| 10 jun 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 500 |
| 07 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,200 |
| 06 jun 2024 | 23.03 | 23.19 | 23.03 | 23.19 | 23.19 | 1,600 |
| 05 jun 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | 1,000 |
| 04 jun 2024 | 22.99 | 23.02 | 22.96 | 22.96 | 22.96 | 1,400 |
| 03 jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 800 |
| 31 may 2024 | 22.83 | 22.99 | 22.80 | 22.96 | 22.96 | 5,700 |
| 30 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| 29 may 2024 | 22.80 | 23.02 | 22.80 | 22.95 | 22.95 | 5,200 |
| 28 may 2024 | 23.01 | 23.01 | 22.93 | 22.93 | 22.93 | 1,400 |
| 24 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 500 |
| 23 may 2024 | 22.94 | 22.94 | 22.81 | 22.81 | 22.81 | 3,000 |
| 22 may 2024 | 23.05 | 23.05 | 22.99 | 22.99 | 22.99 | 400 |
| 21 may 2024 | 23.05 | 23.05 | 22.93 | 23.05 | 23.05 | 1,100 |
| 20 may 2024 | 22.90 | 23.06 | 22.90 | 22.95 | 22.95 | 3,100 |
| 17 may 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 300 |
| 16 may 2024 | 23.00 | 23.07 | 23.00 | 23.05 | 23.05 | 2,000 |
| 15 may 2024 | 22.91 | 23.01 | 22.91 | 23.00 | 23.00 | 3,200 |
| 14 may 2024 | 22.86 | 22.97 | 22.82 | 22.89 | 22.89 | 3,000 |
| 13 may 2024 | 22.72 | 22.86 | 22.68 | 22.82 | 22.82 | 2,700 |
| 10 may 2024 | 22.65 | 22.72 | 22.65 | 22.72 | 22.72 | 2,600 |
| 09 may 2024 | 22.64 | 22.68 | 22.63 | 22.68 | 22.68 | 3,100 |
| 08 may 2024 | 22.60 | 22.64 | 22.57 | 22.64 | 22.64 | 2,500 |
| 07 may 2024 | 22.60 | 22.72 | 22.60 | 22.72 | 22.72 | 1,900 |
| 06 may 2024 | 22.66 | 22.69 | 22.60 | 22.69 | 22.69 | 1,200 |
| 03 may 2024 | 22.66 | 22.66 | 22.54 | 22.60 | 22.60 | 5,700 |
| 02 may 2024 | 22.60 | 22.64 | 22.55 | 22.64 | 22.64 | 3,900 |
| 01 may 2024 | 22.61 | 22.68 | 22.58 | 22.65 | 22.65 | 5,100 |
| 30 abr 2024 | 22.65 | 22.71 | 22.59 | 22.71 | 22.71 | 8,100 |
| 29 abr 2024 | 22.55 | 22.71 | 22.55 | 22.65 | 22.65 | 3,300 |
| 26 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1,300 |
| 24 abr 2024 | 22.65 | 22.65 | 22.52 | 22.64 | 22.64 | 4,200 |
| 23 abr 2024 | 22.58 | 22.80 | 22.58 | 22.80 | 22.80 | 2,600 |
| 22 abr 2024 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 1,200 |
| 19 abr 2024 | 22.55 | 22.55 | 22.45 | 22.52 | 22.52 | 4,100 |
| 18 abr 2024 | 22.56 | 22.57 | 22.45 | 22.45 | 22.45 | 2,500 |
| 17 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 abr 2024 | 22.49 | 22.64 | 22.47 | 22.55 | 22.55 | 2,400 |
| 15 abr 2024 | 22.61 | 22.67 | 22.52 | 22.52 | 22.52 | 4,100 |
| 12 abr 2024 | 22.65 | 22.74 | 22.65 | 22.74 | 22.74 | 1,800 |
| 12 abr 2024 | 0.305 Dividendo | |||||
| 11 abr 2024 | 22.92 | 22.92 | 22.86 | 22.86 | 22.56 | 1,400 |
| 10 abr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.54 | 1,300 |
| 09 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.72 | 200 |
| 08 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.73 | - |
| 05 abr 2024 | 22.97 | 23.07 | 22.97 | 23.04 | 22.73 | 4,500 |
| 04 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.65 | 500 |
| 03 abr 2024 | 22.96 | 22.97 | 22.96 | 22.97 | 22.66 | 1,700 |
| 02 abr 2024 | 22.88 | 22.97 | 22.88 | 22.97 | 22.66 | 900 |
| 01 abr 2024 | 22.93 | 22.96 | 22.88 | 22.88 | 22.57 | 8,400 |
| 28 mar 2024 | 22.93 | 22.99 | 22.93 | 22.99 | 22.68 | 3,600 |
| 27 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.68 | 500 |
| 26 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.62 | 300 |
| 25 mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.68 | - |
| 22 mar 2024 | 23.00 | 23.00 | 22.99 | 22.99 | 22.68 | 1,800 |
| 21 mar 2024 | 23.02 | 23.08 | 22.98 | 22.98 | 22.67 | 3,200 |
| 20 mar 2024 | 22.95 | 22.95 | 22.79 | 22.95 | 22.64 | 10,100 |
| 19 mar 2024 | 22.92 | 23.07 | 22.92 | 22.96 | 22.65 | 9,200 |
| 18 mar 2024 | 22.85 | 22.94 | 22.78 | 22.91 | 22.60 | 3,600 |
| 15 mar 2024 | 22.75 | 22.86 | 22.73 | 22.84 | 22.54 | 10,400 |
| 14 mar 2024 | 22.77 | 22.77 | 22.75 | 22.76 | 22.46 | 11,200 |
| 13 mar 2024 | 22.82 | 22.86 | 22.79 | 22.84 | 22.53 | 8,200 |
| 12 mar 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 22.53 | 4,800 |
| 11 mar 2024 | 22.80 | 22.90 | 22.80 | 22.87 | 22.56 | 4,100 |
| 08 mar 2024 | 22.78 | 22.78 | 22.77 | 22.77 | 22.47 | 1,500 |
| 07 mar 2024 | 22.74 | 22.74 | 22.70 | 22.71 | 22.41 | 1,400 |
| 06 mar 2024 | 22.80 | 22.80 | 22.67 | 22.75 | 22.45 | 1,700 |
| 05 mar 2024 | 22.72 | 22.72 | 22.66 | 22.66 | 22.36 | 2,000 |
| 04 mar 2024 | 22.58 | 22.58 | 22.56 | 22.58 | 22.28 | 900 |
| 01 mar 2024 | 22.63 | 22.75 | 22.54 | 22.60 | 22.30 | 12,900 |
| 29 feb 2024 | 22.61 | 22.65 | 22.56 | 22.64 | 22.34 | 9,600 |
| 28 feb 2024 | 22.67 | 22.68 | 22.60 | 22.67 | 22.37 | 3,800 |
| 27 feb 2024 | 22.75 | 22.94 | 22.62 | 22.72 | 22.42 | 5,700 |
| 26 feb 2024 | 22.80 | 22.94 | 22.76 | 22.78 | 22.48 | 11,600 |
| 23 feb 2024 | 22.88 | 22.88 | 22.75 | 22.88 | 22.57 | 9,700 |
| 22 feb 2024 | 22.96 | 22.96 | 22.74 | 22.88 | 22.57 | 5,400 |
| 21 feb 2024 | 22.72 | 23.10 | 22.72 | 22.90 | 22.59 | 8,400 |
| 20 feb 2024 | 22.94 | 23.10 | 22.81 | 23.00 | 22.69 | 3,300 |
| 16 feb 2024 | 22.79 | 23.05 | 22.79 | 22.95 | 22.64 | 4,600 |
| 15 feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.48 | 300 |
| 14 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.42 | - |
| 13 feb 2024 | 22.79 | 22.82 | 22.72 | 22.72 | 22.42 | 800 |
| 12 feb 2024 | 22.73 | 22.84 | 22.73 | 22.83 | 22.53 | 1,400 |
| 09 feb 2024 | 22.61 | 22.74 | 22.61 | 22.72 | 22.42 | 3,600 |
| 08 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.42 | 500 |
| 07 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.42 | - |
| *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.