Gladstone Investment Corporation GAIN
NASDAQ · Vereinigte Staaten · Sonstiges
$15,74+0,14 (+0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,74 | +0,90 % | $15,51 | $15,75 | $15,51 | 113,81K |
| 2026-09-30 | $15,60 | -1,45 % | $15,87 | $15,91 | $15,55 | 193,00K |
| 2026-09-29 | $15,83 | +0,76 % | $15,80 | $15,99 | $15,72 | 149,80K |
| 2026-09-28 | $15,71 | -0,63 % | $15,75 | $15,85 | $15,62 | 122,10K |
| 2026-09-25 | $15,81 | +1,02 % | $15,67 | $15,81 | $15,51 | 190,50K |
| 2026-09-24 | $15,65 | +0,06 % | $15,68 | $15,73 | $15,55 | 131,80K |
| 2026-09-23 | $15,64 | -1,01 % | $15,81 | $15,83 | $15,54 | 160,80K |
| 2026-09-22 | $15,80 | -0,25 % | $15,81 | $15,87 | $15,70 | 106,60K |
| 2026-09-21 | $15,84 | -0,13 % | $15,79 | $15,93 | $15,71 | 115,00K |
| 2026-09-18 | $15,86 | -1,61 % | $16,19 | $16,19 | $15,81 | 161,60K |
| 2026-09-17 | $16,12 | +1,38 % | $16,00 | $16,31 | $16,00 | 166,70K |
| 2026-09-16 | $15,90 | -0,25 % | $15,99 | $16,03 | $15,70 | 218,90K |
| 2026-09-15 | $15,94 | -0,44 % | $15,94 | $16,06 | $15,81 | 154,30K |
| 2026-09-14 | $16,01 | +0,69 % | $15,94 | $16,12 | $15,82 | 176,80K |
| 2026-09-11 | $15,90 | -0,93 % | $16,10 | $16,21 | $15,87 | 225,70K |
| 2026-09-10 | $16,05 | -0,43 % | $16,13 | $16,23 | $16,03 | 165,60K |
| 2026-09-09 | $16,12 | -0,74 % | $16,20 | $16,27 | $16,07 | 252,90K |
| 2026-09-08 | $16,24 | -0,98 % | $16,42 | $16,50 | $16,20 | 276,60K |
| 2026-09-04 | $16,40 | +0,12 % | $16,38 | $16,54 | $16,29 | 138,90K |
| 2026-09-03 | $16,38 | -0,12 % | $16,46 | $16,53 | $16,23 | 108,90K |
| 2026-09-02 | $16,40 | +0,18 % | $16,42 | $16,48 | $16,32 | 111,30K |
| 2026-09-01 | $16,37 | -1,15 % | $16,55 | $16,64 | $16,35 | 141,00K |
| 2026-08-31 | $16,56 | +0,79 % | $16,39 | $16,70 | $16,38 | 224,90K |
| 2026-08-28 | $16,43 | +0,18 % | $16,46 | $16,60 | $16,41 | 105,80K |
| 2026-08-27 | $16,40 | +0,06 % | $16,39 | $16,53 | $16,34 | 124,30K |
| 2026-08-26 | $16,39 | -0,61 % | $16,45 | $16,59 | $16,36 | 94,80K |
| 2026-08-25 | $16,49 | -0,12 % | $16,56 | $16,61 | $16,41 | 253,80K |
| 2026-08-24 | $16,51 | +0,92 % | $16,33 | $16,52 | $16,33 | 144,30K |
| 2026-08-21 | $16,36 | +0,06 % | $16,45 | $16,49 | $16,28 | 105,20K |
| 2026-08-20 | $16,35 | +0,49 % | $16,28 | $16,39 | $16,20 | 130,70K |
| 2026-08-19 | $16,27 | +0,56 % | $16,22 | $16,53 | $16,20 | 177,10K |
| 2026-08-18 | $16,18 | -0,98 % | $16,26 | $16,43 | $16,16 | 207,00K |
| 2026-08-17 | $16,34 | +0,18 % | $16,34 | $16,38 | $16,15 | 345,90K |
| 2026-08-14 | $16,31 | -1,33 % | $16,60 | $16,70 | $16,23 | 218,20K |
| 2026-08-13 | $16,53 | +0,67 % | $16,43 | $16,65 | $16,38 | 180,90K |
| 2026-08-12 | $16,42 | -0,24 % | $16,46 | $16,65 | $16,36 | 152,70K |
| 2026-08-11 | $16,46 | +0,67 % | $16,29 | $16,65 | $16,28 | 155,20K |
| 2026-08-10 | $16,35 | -1,45 % | $16,62 | $16,69 | $16,22 | 183,70K |
| 2026-08-07 | $16,59 | -1,60 % | $16,61 | $16,86 | $16,10 | 547,70K |
| 2026-08-06 | $16,86 | +2,49 % | $16,45 | $17,02 | $16,45 | 285,10K |
| 2026-08-05 | $16,45 | -2,37 % | $16,83 | $16,89 | $16,40 | 182,40K |
| 2026-08-04 | $16,85 | +1,38 % | $16,66 | $16,88 | $16,61 | 199,50K |
| 2026-08-03 | $16,62 | +2,91 % | $16,14 | $16,84 | $16,11 | 312,60K |
| 2026-07-31 | $16,15 | -0,43 % | $16,31 | $16,40 | $15,98 | 193,60K |
| 2026-07-30 | $16,22 | +0,56 % | $16,24 | $16,39 | $16,00 | 150,20K |
| 2026-07-29 | $16,13 | -2,00 % | $16,46 | $16,54 | $16,12 | 149,40K |
| 2026-07-28 | $16,46 | +1,11 % | $16,28 | $16,46 | $16,20 | 178,90K |
| 2026-07-27 | $16,28 | +2,07 % | $16,00 | $16,32 | $16,00 | 172,80K |
| 2026-07-24 | $15,95 | -0,44 % | $15,97 | $16,12 | $15,79 | 174,40K |
| 2026-07-23 | $16,02 | -1,72 % | $16,26 | $16,26 | $15,98 | 157,00K |
| 2026-07-22 | $16,30 | -1,45 % | $16,51 | $16,56 | $16,27 | 168,70K |
| 2026-07-21 | $16,54 | +0,79 % | $16,46 | $16,71 | $16,36 | 168,50K |
| 2026-07-20 | $16,41 | -0,79 % | $16,58 | $16,64 | $16,17 | 179,60K |
| 2026-07-17 | $16,54 | -1,78 % | $16,80 | $16,92 | $16,49 | 145,70K |
| 2026-07-16 | $16,84 | +1,63 % | $16,58 | $16,88 | $16,38 | 173,50K |
| 2026-07-15 | $16,57 | +0,30 % | $16,55 | $16,78 | $16,55 | 179,50K |
| 2026-07-14 | $16,52 | +0,49 % | $16,44 | $16,57 | $16,36 | 172,00K |
| 2026-07-13 | $16,44 | -0,12 % | $16,41 | $16,68 | $16,35 | 263,90K |
| 2026-07-10 | $16,46 | +0,67 % | $16,43 | $16,74 | $16,42 | 227,90K |
| 2026-07-09 | $16,35 | -0,06 % | $16,35 | $16,45 | $16,11 | 312,10K |
| 2026-07-08 | $16,36 | +4,60 % | $16,25 | $16,39 | $15,87 | 478,50K |
| 2026-07-07 | $15,64 | +0,26 % | $15,69 | $15,83 | $15,57 | 138,30K |
| 2026-07-06 | $15,60 | +0,26 % | $15,60 | $15,76 | $15,52 | 165,80K |
| 2026-07-02 | $15,56 | -0,70 % | $15,75 | $15,83 | $15,47 | 121,20K |
| 2026-07-01 | $15,67 | +1,36 % | $15,36 | $15,75 | $15,36 | 156,70K |
| 2026-06-30 | $15,46 | +0,52 % | $15,38 | $15,59 | $15,36 | 171,20K |
| 2026-06-29 | $15,38 | +1,45 % | $15,25 | $15,39 | $15,20 | 210,20K |
| 2026-06-26 | $15,16 | +1,74 % | $14,91 | $15,20 | $14,91 | 187,50K |
| 2026-06-25 | $14,90 | +1,15 % | $14,75 | $14,93 | $14,73 | 172,80K |
| 2026-06-24 | $14,73 | -1,01 % | $14,88 | $14,92 | $14,66 | 179,30K |
| 2026-06-23 | $14,88 | +0,81 % | $14,52 | $14,94 | $14,51 | 216,70K |
| 2026-06-22 | $14,76 | -0,14 % | $14,78 | $14,93 | $14,70 | 208,80K |
| 2026-06-18 | $14,78 | -0,54 % | $14,99 | $14,99 | $14,66 | 528,40K |
| 2026-06-17 | $14,86 | -2,17 % | $15,16 | $15,31 | $14,82 | 249,50K |
| 2026-06-16 | $15,19 | -0,85 % | $15,35 | $15,40 | $15,15 | 190,10K |
| 2026-06-15 | $15,32 | -0,33 % | $15,45 | $15,60 | $15,28 | 230,60K |
| 2026-06-12 | $15,37 | +0,33 % | $15,32 | $15,62 | $15,21 | 191,50K |
| 2026-06-11 | $15,32 | -0,39 % | $15,40 | $15,50 | $15,30 | 197,80K |
| 2026-06-10 | $15,38 | +0,39 % | $15,37 | $15,55 | $15,30 | 174,80K |
| 2026-06-09 | $15,32 | +0,92 % | $15,18 | $15,39 | $15,18 | 230,50K |
| 2026-06-08 | $15,18 | -1,11 % | $15,35 | $15,53 | $15,03 | 364,70K |
| 2026-06-05 | $15,35 | -2,91 % | $15,81 | $15,88 | $15,19 | 246,00K |
| 2026-06-04 | $15,81 | +1,61 % | $15,56 | $15,91 | $15,56 | 244,70K |
| 2026-06-03 | $15,56 | -2,81 % | $15,95 | $15,95 | $15,52 | 169,80K |
| 2026-06-02 | $16,01 | +0,69 % | $15,81 | $16,06 | $15,81 | 170,10K |
| 2026-06-01 | $15,90 | +0,63 % | $15,75 | $16,05 | $15,52 | 254,30K |
| 2026-05-29 | $15,80 | -0,13 % | $15,85 | $16,05 | $15,76 | 241,60K |
| 2026-05-28 | $15,82 | -0,88 % | $15,96 | $16,20 | $15,80 | 424,80K |
| 2026-05-27 | $15,96 | +0,69 % | $15,79 | $16,03 | $15,79 | 216,40K |
| 2026-05-26 | $15,85 | -0,31 % | $15,95 | $16,14 | $15,74 | 248,20K |