XNAS
Datos históricos de Gladstone Investment Corporation
Gladstone Investment Corporation · GAINI
$25.33
▲ +0.05 (+0.18%)
Última operación · 12/10/2026, 0:33:19 UTC
- Variación en el periodo
- −1.43%
- Máximo
- US$25.87
- 13 de enero de 2026
- Mínimo
- US$25.06
- 15 de abril de 2026
- Volumen medio diario
- 0.01 M
Del 13 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 | 25.21 | 25.33 | 25.19 | 25.28 | +0.40% | 24,592 |
| 8 oct 2026 | 25.34 | 25.34 | 25.18 | 25.18 | −0.36% | 25,817.644 |
| 7 oct 2026 | 25.35 | 25.50 | 25.25 | 25.27 | −0.23% | 15,243.634 |
| 6 oct 2026 | 25.44 | 25.44 | 25.33 | 25.33 | −0.08% | 6,671.015 |
| 5 oct 2026 | 25.45 | 25.47 | 25.31 | 25.35 | −0.47% | 10,751.015 |
| 2 oct 2026 | 25.41 | 25.50 | 25.36 | 25.47 | +0.18% | 21,211.665 |
| 1 oct 2026 | 25.45 | 25.45 | 25.41 | 25.43 | −0.10% | 11,966.015 |
| 30 sep 2026 | 25.45 | 25.45 | 25.44 | 25.45 | +0.08% | 13,933.455 |
| 29 sep 2026 | 25.42 | 25.45 | 25.35 | 25.43 | +0.15% | 8,173.015 |
| 28 sep 2026 | 25.44 | 25.51 | 25.36 | 25.39 | −0.05% | 6,122.015 |
| 25 sep 2026 | 25.43 | 25.45 | 25.40 | 25.41 | −0.06% | 9,307.015 |
| 24 sep 2026 | 25.39 | 25.50 | 25.34 | 25.42 | +0.16% | 5,210.015 |
| 23 sep 2026 | 25.39 | 25.55 | 25.37 | 25.38 | +0.08% | 8,685.015 |
| 22 sep 2026 | 25.46 | 25.47 | 25.36 | 25.36 | −0.28% | 9,359.015 |
| 21 sep 2026 | 25.56 | 25.56 | 25.36 | 25.43 | −0.16% | 7,742.015 |
| 18 sep 2026 | 25.46 | 25.47 | 25.40 | 25.47 | +0.16% | 1,921.928 |
| 17 sep 2026 | 25.54 | 25.58 | 25.43 | 25.43 | +0.08% | 8,117.015 |
| 16 sep 2026 | 25.40 | 25.45 | 25.40 | 25.41 | +0.14% | 4,955.015 |
| 15 sep 2026 | 25.40 | 25.40 | 25.38 | 25.38 | −0.02% | 776.109 |
| 14 sep 2026 | 25.35 | 25.47 | 25.31 | 25.38 | −0.16% | 11,823.015 |
| 11 sep 2026 | 25.45 | 25.45 | 25.40 | 25.42 | +0.19% | 3,093.015 |
| 10 sep 2026 | 25.37 | 25.44 | 25.37 | 25.37 | −0.11% | 8,662.369 |
| 9 sep 2026 | 25.40 | 25.44 | 25.36 | 25.40 | +0.04% | 8,890.015 |
| 8 sep 2026 | 25.41 | 25.44 | 25.37 | 25.39 | −0.12% | 9,809.015 |
| 4 sep 2026 | 25.43 | 25.43 | 25.41 | 25.42 | +0.03% | 8,907.015 |
| 3 sep 2026 | 25.45 | 25.45 | 25.41 | 25.41 | −0.06% | 22,806.583 |
| 2 sep 2026 | 25.43 | 25.45 | 25.43 | 25.43 | −0.10% | 2,237.367 |
| 1 sep 2026 | 25.50 | 25.50 | 25.42 | 25.46 | +0.06% | 6,832.015 |
| 31 ago 2026 | 25.51 | 25.51 | 25.39 | 25.44 | −0.62% | 9,175.583 |
| 28 ago 2026 | 25.50 | 25.61 | 25.50 | 25.60 | −0.04% | 2,458.245 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.