U.S. markets close in 5 hours 21 minutes

Gladstone Capital Corporation (GLAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.26+0.04 (+0.19%)
A partir del 10:37AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202422.3022.3522.1922.2622.2617,458
20 may 202422.1022.2622.1022.2222.22107,000
17 may 202422.1322.2221.9522.1422.14106,000
16 may 202422.2422.3122.0522.0822.08153,800
16 may 20240.165 Dividendo
15 may 202422.5022.5422.2922.3122.14146,800
14 may 202422.4022.4522.3022.3822.21154,400
13 may 202422.2522.3422.2222.3122.1485,100
10 may 202422.2822.3222.0922.1722.01100,700
09 may 202422.1022.2422.0622.2022.04116,600
08 may 202422.0422.0921.9822.0221.8693,300
07 may 202421.7222.0921.7122.0521.89185,100
06 may 202421.5921.7821.5421.7121.55121,300
03 may 202421.4421.5221.2721.4321.27118,000
02 may 202421.5421.6120.8521.2421.08270,200
01 may 202421.5021.9021.5021.7721.61102,300
30 abr 202421.6321.6321.4221.4221.26114,700
29 abr 202421.4221.7021.4221.6321.47104,400
26 abr 202421.2421.5621.1721.4521.29114,400
25 abr 202421.2421.2921.0521.2221.0681,400
24 abr 202421.2321.3321.1821.2421.0898,600
23 abr 202421.2721.4021.2121.2921.13110,200
22 abr 202421.1321.2520.9221.2121.05132,100
19 abr 202420.6121.0520.6121.0520.89134,400
18 abr 202420.5020.7020.3320.6720.52131,600
18 abr 20240.165 Dividendo
17 abr 202420.5520.7320.4620.6220.30220,300
16 abr 202420.4420.5520.3020.4620.15104,600
15 abr 202420.3220.6020.3120.4020.09157,000
12 abr 202420.7320.8920.2520.3120.00125,100
11 abr 202420.7120.7120.3720.6620.34125,900
10 abr 202420.2920.6020.2120.6020.28182,300
09 abr 202420.0320.4420.0120.4420.13126,200
08 abr 202419.8220.2019.8220.1219.81301,800
05 abr 202419.5019.9219.2019.8619.56317,700
05 abr 20241:2 División de acciones
04 abr 202419.9220.0219.5219.6019.30327,200
03 abr 202420.0820.1219.8219.8419.54453,050
02 abr 202420.8220.9820.0820.1619.85563,200
01 abr 202421.4421.4421.1221.1420.82120,800
28 mar 202421.1821.4821.1821.4621.13122,950
27 mar 202420.9621.1820.9021.1820.86112,650
26 mar 202420.8820.9620.8420.8620.5466,150
25 mar 202420.7221.0020.7220.8620.5477,050
22 mar 202420.8220.8820.7020.7020.3896,600
21 mar 202420.8020.9820.8020.8820.5678,650
20 mar 202420.8020.8620.6020.8220.50117,400
20 mar 20240.166 Dividendo
19 mar 202420.8621.0420.7020.9220.44156,450
18 mar 202420.8020.9220.7020.8420.36120,050
15 mar 202420.6820.8020.5820.8020.32171,350
14 mar 202420.9820.9820.4820.4820.01127,500
13 mar 202421.0621.2020.9420.9620.47131,000
12 mar 202420.9021.0220.8420.9820.49111,000
11 mar 202420.6020.8620.5620.8220.34108,800
08 mar 202420.4620.6420.4620.6020.12101,100
07 mar 202420.4420.4820.3220.4619.9985,900
06 mar 202420.3020.4620.2620.3219.8586,150
05 mar 202420.3020.4020.2020.2219.7597,150
04 mar 202420.3020.5420.1820.2819.81104,000
01 mar 202420.3620.4020.1420.3019.83139,450
29 feb 202420.4420.4620.2220.3419.87129,900
28 feb 202420.4020.4820.2620.3019.8392,800
27 feb 202420.4020.5020.2020.5020.0397,150
26 feb 202420.2620.4220.1820.3019.83100,050
23 feb 202420.2020.3620.1620.2419.77108,950
22 feb 202420.3820.4420.1420.2419.77150,600
21 feb 202420.3220.4020.1620.3419.87104,550
20 feb 202420.4020.4020.1020.3019.83214,550
20 feb 20240.083 Dividendo
16 feb 202420.6020.6620.4020.5019.94138,050
15 feb 202420.1820.5620.1820.5620.00123,850
14 feb 202419.9820.1619.9420.1619.61111,700
13 feb 202420.1020.1819.8219.9619.42195,050
12 feb 202419.9820.2819.9420.2619.71122,900
09 feb 202419.9420.0219.8220.0019.46130,350
08 feb 202419.6419.8219.5819.8219.28167,400
07 feb 202419.8019.9419.4019.5819.05230,800
06 feb 202420.4020.5619.5619.6419.11437,350
05 feb 202420.9420.9820.4020.6020.04164,850
02 feb 202421.0221.1220.8620.9220.35148,300
01 feb 202421.2421.3020.6821.0820.51219,050
31 ene 202421.7221.7821.1821.2020.63143,850
30 ene 202421.5821.7021.5621.6621.0771,000
29 ene 202421.6021.8421.5621.6621.07121,600
26 ene 202421.5021.6821.5021.6021.0178,900
25 ene 202421.5421.5821.2421.5220.94160,800
24 ene 202421.9822.0421.5621.6021.01155,600
23 ene 202421.9622.0621.9221.9821.38101,250
22 ene 202422.1022.2021.9822.0421.44155,200
22 ene 20240.083 Dividendo
19 ene 202422.4022.4022.1222.1821.50151,650
18 ene 202422.2422.3021.9822.2621.58106,700
17 ene 202422.2222.2821.9622.1421.46122,200
16 ene 202422.4022.4822.2222.3421.65102,450
12 ene 202422.3222.4822.2222.4021.71115,050
11 ene 202422.2422.2621.8222.2621.58124,800
10 ene 202422.1022.2421.8822.1821.50119,300
09 ene 202422.2822.3022.0022.1221.44151,250
08 ene 202421.9422.3421.8822.3221.63138,100
*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...