XNAS
Datos históricos de Gladstone Investment Corp.
Gladstone Investment Corp. · GAIN
$15.25
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 18:36:04 UTC
- Variación en el periodo
- +15.53%
- Máximo
- US$17.14
- 6 de mayo de 2026
- Mínimo
- US$13.11
- 9 de marzo de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.40 | 15.44 | 15.22 | 15.25 | −0.85% | 102,936.082 |
| 8 oct 2026 | 15.21 | 15.45 | 15.17 | 15.38 | +0.59% | 170,889.536 |
| 7 oct 2026 | 15.36 | 15.36 | 15.10 | 15.29 | −0.71% | 140,924.756 |
| 6 oct 2026 | 15.52 | 15.58 | 15.38 | 15.40 | −0.90% | 132,647.581 |
| 5 oct 2026 | 15.71 | 15.89 | 15.52 | 15.54 | −0.77% | 98,504.057 |
| 2 oct 2026 | 15.92 | 15.99 | 15.58 | 15.66 | −0.51% | 100,199.031 |
| 1 oct 2026 | 15.51 | 15.76 | 15.51 | 15.74 | +0.90% | 114,424.502 |
| 30 sep 2026 | 15.87 | 15.91 | 15.55 | 15.60 | −1.45% | 192,995.473 |
| 29 sep 2026 | 15.80 | 15.99 | 15.72 | 15.83 | +0.76% | 149,837.779 |
| 28 sep 2026 | 15.75 | 15.85 | 15.62 | 15.71 | −0.63% | 122,195.486 |
| 25 sep 2026 | 15.67 | 15.81 | 15.51 | 15.81 | +1.02% | 190,471.312 |
| 24 sep 2026 | 15.68 | 15.73 | 15.55 | 15.65 | +0.06% | 132,604.867 |
| 23 sep 2026 | 15.81 | 15.83 | 15.54 | 15.64 | −1.01% | 160,806.183 |
| 22 sep 2026 | 15.81 | 15.87 | 15.70 | 15.80 | −0.25% | 106,607.084 |
| 21 sep 2026 | 15.79 | 15.93 | 15.71 | 15.84 | −0.13% | 115,018.572 |
| 18 sep 2026 | 16.19 | 16.19 | 15.81 | 15.86 | −1.61% | 161,803.263 |
| 17 sep 2026 | 16.00 | 16.31 | 16.00 | 16.12 | +1.38% | 166,681.957 |
| 16 sep 2026 | 15.99 | 16.03 | 15.70 | 15.90 | −0.25% | 218,932.994 |
| 15 sep 2026 | 15.94 | 16.06 | 15.81 | 15.94 | −0.44% | 154,306.671 |
| 14 sep 2026 | 15.94 | 16.12 | 15.82 | 16.01 | +0.69% | 176,762.973 |
| 11 sep 2026 | 16.10 | 16.21 | 15.87 | 15.90 | −0.93% | 225,671.608 |
| 10 sep 2026 | 16.13 | 16.23 | 16.03 | 16.05 | −0.43% | 165,724.884 |
| 9 sep 2026 | 16.20 | 16.27 | 16.07 | 16.12 | −0.74% | 252,913.024 |
| 8 sep 2026 | 16.42 | 16.50 | 16.20 | 16.24 | −0.98% | 276,619.087 |
| 4 sep 2026 | 16.38 | 16.54 | 16.29 | 16.40 | +0.12% | 138,922.415 |
| 3 sep 2026 | 16.46 | 16.53 | 16.23 | 16.38 | −0.12% | 108,970.475 |
| 2 sep 2026 | 16.42 | 16.48 | 16.32 | 16.40 | +0.18% | 111,326.709 |
| 1 sep 2026 | 16.55 | 16.64 | 16.35 | 16.37 | −1.15% | 140,967.835 |
| 31 ago 2026 | 16.39 | 16.70 | 16.38 | 16.56 | +0.79% | 224,894.4 |
| 28 ago 2026 | 16.46 | 16.60 | 16.41 | 16.43 | +0.18% | 105,905.559 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.