GAINI Historische Daten - Gladstone Investment Corporation 7.875 % Notes 2024-01.02.30 | Makkler

GAINI Historische Daten - Gladstone Investment Corporation 7.875 % Notes 2024-01.02.30 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,42	-0,10 %	$25,45	$25,45	$25,41	9,69K
2026-09-30	$25,45	+0,08 %	$25,45	$25,45	$25,44	13,90K
2026-09-29	$25,43	+0,15 %	$25,42	$25,45	$25,35	8,20K
2026-09-28	$25,39	-0,05 %	$25,43	$25,51	$25,36	6,10K
2026-09-25	$25,41	-0,06 %	$25,43	$25,45	$25,40	9,30K
2026-09-24	$25,42	+0,16 %	$25,39	$25,50	$25,34	5,20K
2026-09-23	$25,38	+0,08 %	$25,39	$25,55	$25,37	8,70K
2026-09-22	$25,36	-0,28 %	$25,46	$25,47	$25,36	9,40K
2026-09-21	$25,43	-0,16 %	$25,56	$25,56	$25,36	7,70K
2026-09-18	$25,47	+0,16 %	$25,46	$25,47	$25,40	1,90K
2026-09-17	$25,43	+0,08 %	$25,54	$25,58	$25,43	8,10K
2026-09-16	$25,41	+0,14 %	$25,40	$25,45	$25,40	5,00K
2026-09-15	$25,38	-0,02 %	$25,40	$25,40	$25,38	800
2026-09-14	$25,38	-0,16 %	$25,35	$25,47	$25,31	11,80K
2026-09-11	$25,42	+0,19 %	$25,45	$25,45	$25,40	3,10K
2026-09-10	$25,37	-0,11 %	$25,37	$25,44	$25,37	8,70K
2026-09-09	$25,40	+0,04 %	$25,40	$25,44	$25,36	8,90K
2026-09-08	$25,39	-0,12 %	$25,41	$25,44	$25,37	9,80K
2026-09-04	$25,42	+0,02 %	$25,42	$25,43	$25,41	8,90K
2026-09-03	$25,41	-0,06 %	$25,45	$25,45	$25,41	22,80K
2026-09-02	$25,43	-0,10 %	$25,43	$25,45	$25,42	2,20K
2026-09-01	$25,45	+0,06 %	$25,50	$25,50	$25,42	6,80K
2026-08-31	$25,44	-0,62 %	$25,50	$25,50	$25,39	9,20K
2026-08-28	$25,60	-0,04 %	$25,50	$25,61	$25,50	2,50K
2026-08-27	$25,61	-0,04 %	$25,63	$25,63	$25,51	3,10K
2026-08-26	$25,62	+0,22 %	$25,47	$25,62	$25,47	6,10K
2026-08-25	$25,57	+0,03 %	$25,62	$25,64	$25,47	4,50K
2026-08-24	$25,56	+0,23 %	$25,56	$25,56	$25,50	3,90K
2026-08-21	$25,50	+0,04 %	$25,43	$25,53	$25,43	6,30K
2026-08-20	$25,49	-0,23 %	$25,55	$25,55	$25,48	5,20K
2026-08-19	$25,55	+0,23 %	$25,58	$25,58	$25,50	4,70K
2026-08-18	$25,49	+0,01 %	$25,45	$25,55	$25,45	4,10K
2026-08-17	$25,49	-0,14 %	$25,50	$25,52	$25,46	4,90K
2026-08-14	$25,52	-0,10 %	$25,50	$25,52	$25,40	3,20K
2026-08-13	$25,55	+0,12 %	$25,54	$25,55	$25,46	8,50K
2026-08-12	$25,52	+0,07 %	$25,55	$25,55	$25,33	3,10K
2026-08-11	$25,50	+0,48 %	$25,39	$25,55	$25,33	9,60K
2026-08-10	$25,38	-0,08 %	$25,45	$25,45	$25,38	1,90K
2026-08-07	$25,40	-0,07 %	$25,42	$25,43	$25,40	2,60K
2026-08-06	$25,42	-0,16 %	$25,46	$25,46	$25,39	3,50K
2026-08-05	$25,46	+0,24 %	$25,40	$25,46	$25,40	2,80K
2026-08-04	$25,40	+0,16 %	$25,44	$25,44	$25,40	3,40K
2026-08-03	$25,36	-0,35 %	$25,35	$25,36	$25,30	2,00K
2026-07-31	$25,45	+0,35 %	$25,25	$25,45	$25,25	11,60K
2026-07-30	$25,36	+0,40 %	$25,29	$25,36	$25,29	3,60K
2026-07-29	$25,26	-0,08 %	$25,25	$25,31	$25,25	4,70K
2026-07-28	$25,28	0,00 %	$25,31	$25,36	$25,25	8,00K
2026-07-27	$25,28	-0,02 %	$25,31	$25,31	$25,28	2,00K
2026-07-24	$25,28	+0,18 %	$25,27	$25,32	$25,27	3,80K
2026-07-23	$25,24	-0,09 %	$25,26	$25,27	$25,23	9,70K
2026-07-22	$25,26	+0,03 %	$25,29	$25,29	$25,24	8,50K
2026-07-21	$25,25	-0,10 %	$25,28	$25,29	$25,25	11,10K
2026-07-20	$25,28	+0,08 %	$25,27	$25,29	$25,25	7,00K
2026-07-17	$25,26	0,00 %	$25,26	$25,27	$25,26	4,30K
2026-07-16	$25,26	-0,06 %	$25,30	$25,30	$25,22	4,50K
2026-07-15	$25,27	-1,62 %	$25,21	$25,27	$25,21	15,50K
2026-07-14	$25,69	+0,35 %	$25,65	$25,69	$25,64	9,20K
2026-07-13	$25,60	-0,19 %	$25,60	$25,65	$25,56	6,20K
2026-07-10	$25,65	+0,20 %	$25,62	$25,70	$25,62	4,40K
2026-07-09	$25,60	-0,16 %	$25,58	$25,65	$25,57	22,10K
2026-07-08	$25,64	+0,12 %	$25,63	$25,68	$25,60	9,10K
2026-07-07	$25,61	-0,14 %	$25,65	$25,65	$25,55	17,00K
2026-07-06	$25,65	+0,02 %	$25,67	$25,67	$25,53	5,70K
2026-07-02	$25,64	+0,35 %	$25,71	$25,71	$25,59	9,50K
2026-07-01	$25,55	+0,27 %	$25,50	$25,58	$25,50	4,40K
2026-06-30	$25,48	-0,66 %	$25,65	$25,67	$25,47	39,60K
2026-06-29	$25,65	+0,36 %	$25,56	$25,65	$25,52	16,40K
2026-06-26	$25,56	+0,31 %	$25,48	$25,59	$25,47	5,10K
2026-06-25	$25,48	-0,27 %	$25,56	$25,56	$25,46	8,50K
2026-06-24	$25,55	-0,04 %	$25,55	$25,60	$25,55	6,30K
2026-06-23	$25,56	-0,04 %	$25,54	$25,65	$25,54	9,00K
2026-06-22	$25,57	-0,12 %	$25,64	$25,64	$25,50	18,00K
2026-06-18	$25,60	+0,12 %	$25,56	$25,60	$25,54	8,70K
2026-06-17	$25,57	-0,12 %	$25,59	$25,59	$25,53	6,60K
2026-06-16	$25,60	+0,04 %	$25,64	$25,65	$25,53	5,20K
2026-06-15	$25,59	-0,08 %	$25,56	$25,65	$25,52	1,50K
2026-06-12	$25,61	-0,12 %	$25,54	$25,64	$25,54	3,80K
2026-06-11	$25,64	+0,47 %	$25,65	$25,65	$25,50	10,70K
2026-06-10	$25,52	-0,12 %	$25,60	$25,60	$25,47	2,10K
2026-06-09	$25,55	+0,04 %	$25,50	$25,65	$25,50	3,40K
2026-06-08	$25,54	+0,35 %	$25,58	$25,65	$25,42	14,60K
2026-06-05	$25,45	-0,24 %	$25,60	$25,60	$25,45	7,50K
2026-06-04	$25,51	-0,27 %	$25,63	$25,63	$25,51	1,30K
2026-06-03	$25,58	+0,16 %	$25,44	$25,59	$25,40	8,40K
2026-06-02	$25,54	+0,14 %	$25,49	$25,54	$25,40	7,10K
2026-06-01	$25,50	+0,22 %	$25,45	$25,50	$25,41	5,20K
2026-05-29	$25,45	-0,59 %	$25,64	$25,65	$25,45	15,20K
2026-05-28	$25,60	+0,10 %	$25,51	$25,65	$25,50	15,90K
2026-05-27	$25,58	-0,18 %	$25,61	$25,61	$25,58	1,20K
2026-05-26	$25,62	-0,12 %	$25,65	$25,66	$25,50	7,00K