Italia markets closed

Gladstone Capital Corporation (GLAD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,27+0,13 (+0,56%)
Alla chiusura: 04:00PM EDT
23,18 -0,09 (-0,39%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,2823,3423,0923,2723,2774.000
27 giu 202422,9823,2622,9623,1423,14110.700
26 giu 202422,9222,9922,7822,9822,9888.200
25 giu 202422,9222,9222,7522,7922,7984.700
24 giu 202422,5622,8722,5622,8722,8771.600
21 giu 202422,6222,6422,4522,4922,4977.100
20 giu 202422,5522,7022,5522,6222,6283.300
18 giu 202422,7222,8222,5622,6122,6183.900
18 giu 20240.165 Dividendo
17 giu 202422,9923,0022,6222,9222,76167.800
14 giu 202422,8322,8722,6522,8122,6571.600
13 giu 202422,8022,8222,5822,8122,6593.600
12 giu 202422,8122,9622,7122,8322,6790.100
11 giu 202422,5522,6722,4322,5922,4383.800
10 giu 202422,7222,7222,4922,5822,4276.600
07 giu 202422,5922,8222,5922,7322,5783.500
06 giu 202422,6522,8422,6322,7822,6286.800
05 giu 202422,3822,6322,2922,6022,44104.900
04 giu 202422,4722,4922,2122,3822,22117.900
03 giu 202422,4422,6822,3522,6722,51114.500
31 mag 202422,4822,5322,2822,4022,2499.200
30 mag 202422,2922,3822,1722,3322,17111.700
29 mag 202422,1622,2222,1122,1622,0063.700
28 mag 202422,2822,3722,1522,2322,0787.900
24 mag 202422,1322,3222,1222,2822,1274.400
23 mag 202422,1422,1822,0022,0221,8675.900
22 mag 202422,2922,3322,0322,0821,92107.900
21 mag 202422,3022,3522,1922,3222,1690.500
20 mag 202422,1022,2622,1022,2222,06107.000
17 mag 202422,1322,2221,9522,1421,98106.000
16 mag 202422,2422,3122,0522,0821,92153.800
16 mag 20240.165 Dividendo
15 mag 202422,5022,5422,2922,3121,99146.800
14 mag 202422,4022,4522,3022,3822,05154.400
13 mag 202422,2522,3422,2222,3121,9985.100
10 mag 202422,2822,3222,0922,1721,85100.700
09 mag 202422,1022,2422,0622,2021,88116.600
08 mag 202422,0422,0921,9822,0221,7093.300
07 mag 202421,7222,0921,7122,0521,73185.100
06 mag 202421,5921,7821,5421,7121,39121.300
03 mag 202421,4421,5221,2721,4321,12118.000
02 mag 202421,5421,6120,8521,2420,93270.200
01 mag 202421,5021,9021,5021,7721,45102.300
30 apr 202421,6321,6321,4221,4221,11114.700
29 apr 202421,4221,7021,4221,6321,32104.400
26 apr 202421,2421,5621,1721,4521,14114.400
25 apr 202421,2421,2921,0521,2220,9181.400
24 apr 202421,2321,3321,1821,2420,9398.600
23 apr 202421,2721,4021,2121,2920,98110.200
22 apr 202421,1321,2520,9221,2120,90132.100
19 apr 202420,6121,0520,6121,0520,74134.400
18 apr 202420,5020,7020,3320,6720,37131.600
18 apr 20240.165 Dividendo
17 apr 202420,5520,7320,4620,6220,16220.300
16 apr 202420,4420,5520,3020,4620,00104.600
15 apr 202420,3220,6020,3120,4019,94157.000
12 apr 202420,7320,8920,2520,3119,85125.100
11 apr 202420,7120,7120,3720,6620,20125.900
10 apr 202420,2920,6020,2120,6020,14182.300
09 apr 202420,0320,4420,0120,4419,98126.200
08 apr 202419,8220,2019,8220,1219,67301.800
05 apr 202419,5019,9219,2019,8619,41317.700
05 apr 20241:2 Frazionamento azionario
04 apr 202419,9220,0219,5219,6019,16327.200
03 apr 202420,0820,1219,8219,8419,40453.050
02 apr 202420,8220,9820,0820,1619,71563.200
01 apr 202421,4421,4421,1221,1420,67120.800
28 mar 202421,1821,4821,1821,4620,98122.950
27 mar 202420,9621,1820,9021,1820,70112.650
26 mar 202420,8820,9620,8420,8620,3966.150
25 mar 202420,7221,0020,7220,8620,3977.050
22 mar 202420,8220,8820,7020,7020,2496.600
21 mar 202420,8020,9820,8020,8820,4178.650
20 mar 202420,8020,8620,6020,8220,35117.400
20 mar 20240.166 Dividendo
19 mar 202420,8621,0420,7020,9220,29156.450
18 mar 202420,8020,9220,7020,8420,21120.050
15 mar 202420,6820,8020,5820,8020,17171.350
14 mar 202420,9820,9820,4820,4819,86127.500
13 mar 202421,0621,2020,9420,9620,33131.000
12 mar 202420,9021,0220,8420,9820,35111.000
11 mar 202420,6020,8620,5620,8220,19108.800
08 mar 202420,4620,6420,4620,6019,98101.100
07 mar 202420,4420,4820,3220,4619,8485.900
06 mar 202420,3020,4620,2620,3219,7186.150
05 mar 202420,3020,4020,2020,2219,6197.150
04 mar 202420,3020,5420,1820,2819,67104.000
01 mar 202420,3620,4020,1420,3019,69139.450
29 feb 202420,4420,4620,2220,3419,73129.900
28 feb 202420,4020,4820,2620,3019,6992.800
27 feb 202420,4020,5020,2020,5019,8897.150
26 feb 202420,2620,4220,1820,3019,69100.050
23 feb 202420,2020,3620,1620,2419,63108.950
22 feb 202420,3820,4420,1420,2419,63150.600
21 feb 202420,3220,4020,1620,3419,73104.550
20 feb 202420,4020,4020,1020,3019,69214.550
20 feb 20240.166 Dividendo
16 feb 202420,6020,6620,4020,5019,72138.050
15 feb 202420,1820,5620,1820,5619,78123.850
14 feb 202419,9820,1619,9420,1619,39111.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...