GladStone Investment Corporation (GAIN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
80.723 |
0,44%
|
15,93
|
15,70
|
15,93
|
15,85
|
| 18/09/2026 |
78.896 |
-1,55%
|
16,05
|
15,78
|
16,12
|
15,78
|
| 17/09/2026 |
112.758 |
1,32%
|
16,18
|
15,995
|
16,305
|
16,12
|
| 16/09/2026 |
136.674 |
-0,25%
|
16,00
|
15,70
|
16,041
|
15,90
|
| 15/09/2026 |
93.150 |
-0,44%
|
15,78
|
15,78
|
16,06
|
15,94
|
| 14/09/2026 |
118.229 |
0,69%
|
15,89
|
15,83
|
16,12
|
16,01
|
| 11/09/2026 |
148.698 |
-0,94%
|
16,00
|
15,865
|
16,228
|
15,90
|
| 10/09/2026 |
117.714 |
-0,43%
|
16,25
|
16,00
|
16,28
|
16,05
|
| 09/09/2026 |
145.781 |
-1,23%
|
16,24
|
16,00
|
16,2669
|
16,12
|
| 08/09/2026 |
190.782 |
-0,98%
|
16,40
|
16,22
|
16,50
|
16,24
|
| 04/09/2026 |
77.204 |
0,19%
|
16,4848
|
16,29
|
16,54
|
16,40
|
| 03/09/2026 |
72.095 |
-0,18%
|
16,50
|
16,23
|
16,5865
|
16,38
|
| 02/09/2026 |
81.478 |
0,15%
|
16,53
|
16,32
|
16,53
|
16,40
|
| 01/09/2026 |
96.073 |
-1,15%
|
16,44
|
16,36
|
16,73
|
16,37
|
| 31/08/2026 |
150.085 |
0,76%
|
16,3532
|
16,3532
|
16,70
|
16,56
|
| 28/08/2026 |
72.384 |
0,06%
|
16,5625
|
16,40
|
16,5962
|
16,43
|
| 27/08/2026 |
80.911 |
0,06%
|
16,6548
|
16,34
|
16,6548
|
16,40
|
| 26/08/2026 |
62.864 |
-0,67%
|
16,45
|
16,37
|
16,6232
|
16,39
|
| 25/08/2026 |
176.409 |
-0,12%
|
16,40
|
16,40
|
16,61
|
16,49
|
| 24/08/2026 |
96.238 |
0,86%
|
16,50
|
16,33
|
16,51
|
16,51
|
| 21/08/2026 |
70.590 |
0,12%
|
16,25
|
16,25
|
16,49
|
16,36
|
| 20/08/2026 |
87.676 |
0,46%
|
16,27
|
16,20
|
16,39
|
16,35
|
| 19/08/2026 |
90.196 |
0,59%
|
16,3306
|
16,20
|
16,53
|
16,27
|
| 18/08/2026 |
137.891 |
-0,49%
|
16,42
|
16,1787
|
16,42
|
16,18
|
| 17/08/2026 |
268.139 |
0,18%
|
16,40
|
16,15
|
16,60
|
16,30
|
| 14/08/2026 |
119.661 |
-1,45%
|
16,9225
|
16,23
|
16,9225
|
16,31
|
| 13/08/2026 |
115.939 |
0,67%
|
16,45
|
16,38
|
16,65
|
16,53
|
| 12/08/2026 |
99.283 |
-0,12%
|
16,60
|
16,36
|
16,6588
|
16,42
|
| 11/08/2026 |
113.154 |
0,77%
|
16,40
|
16,28
|
16,65
|
16,46
|
| 10/08/2026 |
129.067 |
-1,45%
|
16,69
|
16,22
|
16,6905
|
16,35
|
| 07/08/2026 |
240.500 |
-1,48%
|
17,09
|
16,21
|
17,09
|
16,59
|
| 06/08/2026 |
190.549 |
2,49%
|
16,80
|
16,40
|
17,02
|
16,86
|
| 05/08/2026 |
116.667 |
-2,43%
|
16,66
|
16,4001
|
16,946
|
16,45
|
| 04/08/2026 |
137.465 |
1,34%
|
16,80
|
16,55
|
16,87
|
16,85
|
| 03/08/2026 |
237.278 |
2,91%
|
16,21
|
16,1142
|
16,8473
|
16,62
|
| 31/07/2026 |
105.555 |
-0,49%
|
16,24
|
15,9726
|
16,17
|
16,15
|
| 30/07/2026 |
99.106 |
0,50%
|
16,0697
|
16,00
|
16,39
|
16,22
|
| 29/07/2026 |
100.093 |
-2,01%
|
16,46
|
16,125
|
16,54
|
16,13
|
| 28/07/2026 |
127.859 |
0,98%
|
16,315
|
16,2001
|
16,46
|
16,46
|
| 27/07/2026 |
117.737 |
2,13%
|
15,8263
|
15,8263
|
16,32
|
16,28
|
| 24/07/2026 |
124.494 |
0,06%
|
16,09
|
15,785
|
16,12
|
15,95
|
| 23/07/2026 |
97.635 |
-1,69%
|
16,30
|
15,94
|
16,30
|
15,94
|
| 22/07/2026 |
119.812 |
-1,51%
|
16,34
|
16,27
|
16,582
|
16,30
|
| 21/07/2026 |
115.078 |
0,61%
|
16,5877
|
16,23
|
16,705
|
16,54
|
| 20/07/2026 |
127.607 |
-0,82%
|
16,54
|
16,17
|
16,78
|
16,41
|
| 17/07/2026 |
95.000 |
-1,81%
|
16,67
|
16,485
|
16,90
|
16,54
|
| 16/07/2026 |
112.670 |
1,69%
|
16,74
|
16,3802
|
16,88
|
16,84
|
| 15/07/2026 |
137.383 |
0,30%
|
16,52
|
16,52
|
16,775
|
16,57
|
| 14/07/2026 |
125.463 |
0,49%
|
16,40
|
16,36
|
16,5699
|
16,52
|
| 13/07/2026 |
169.482 |
0,06%
|
16,45
|
16,35
|
16,675
|
16,44
|
| 10/07/2026 |
162.788 |
0,67%
|
16,50
|
16,42
|
16,74
|
16,46
|
| 09/07/2026 |
196.795 |
0,06%
|
16,49
|
16,105
|
16,49
|
16,35
|
| 08/07/2026 |
365.090 |
4,57%
|
16,09
|
15,8568
|
16,385
|
16,36
|
| 07/07/2026 |
77.174 |
0,19%
|
15,67
|
15,5665
|
15,825
|
15,64
|
| 06/07/2026 |
110.992 |
0,35%
|
15,52
|
15,52
|
15,75
|
15,60
|
| 02/07/2026 |
76.211 |
-0,73%
|
15,67
|
15,47
|
15,825
|
15,56
|
| 01/07/2026 |
98.125 |
1,23%
|
15,45
|
15,362
|
15,7491
|
15,67
|
| 30/06/2026 |
110.146 |
0,52%
|
15,55
|
15,34
|
15,59
|
15,46
|
| 29/06/2026 |
143.540 |
1,29%
|
15,20
|
15,20
|
15,39
|
15,38
|
| 26/06/2026 |
140.727 |
1,87%
|
15,0149
|
14,91
|
15,20
|
15,16
|
| 25/06/2026 |
112.831 |
1,15%
|
14,77
|
14,73
|
14,93
|
14,90
|
| 24/06/2026 |
100.874 |
-1,01%
|
14,9176
|
14,6601
|
14,9176
|
14,73
|
| 23/06/2026 |
137.936 |
1,60%
|
14,74
|
14,51
|
14,94
|
14,88
|
| 18/06/2026 |
216.479 |
-0,67%
|
15,14
|
14,67
|
15,14
|
14,68
|
| 17/06/2026 |
168.902 |
-2,17%
|
15,28
|
14,82
|
15,31
|
14,86
|
| 16/06/2026 |
109.922 |
-1,04%
|
15,45
|
15,145
|
15,45
|
15,19
|
| 15/06/2026 |
160.118 |
-0,26%
|
15,8713
|
15,275
|
15,8713
|
15,32
|
| 12/06/2026 |
131.774 |
0,33%
|
15,6264
|
15,205
|
15,6264
|
15,37
|
| 11/06/2026 |
127.499 |
-0,46%
|
15,285
|
15,285
|
15,50
|
15,32
|
| 10/06/2026 |
124.188 |
0,42%
|
15,3668
|
15,3001
|
15,55
|
15,38
|
| 09/06/2026 |
152.652 |
0,82%
|
15,1974
|
15,18
|
15,40
|
15,32
|
| 08/06/2026 |
262.280 |
-1,11%
|
15,50
|
15,06
|
15,61
|
15,18
|
| 05/06/2026 |
169.790 |
-3,00%
|
15,50
|
15,19
|
16,02
|
15,35
|
| 04/06/2026 |
170.104 |
1,58%
|
15,77
|
15,56
|
15,9399
|
15,81
|
| 03/06/2026 |
112.976 |
-2,72%
|
16,03
|
15,515
|
16,10
|
15,56
|
| 02/06/2026 |
116.941 |
0,63%
|
15,90
|
15,81
|
16,06
|
16,01
|
| 01/06/2026 |
168.427 |
0,51%
|
15,75
|
15,52
|
16,05
|
15,90
|
| 29/05/2026 |
138.424 |
-0,01%
|
15,99
|
15,76
|
16,28
|
15,80
|
| 28/05/2026 |
290.757 |
-0,88%
|
15,97
|
15,80
|
16,20
|
15,82
|
| 27/05/2026 |
147.324 |
0,69%
|
16,00
|
15,75
|
16,03
|
15,96
|
| 26/05/2026 |
176.353 |
-0,31%
|
15,99
|
15,7314
|
16,135
|
15,85
|
| 22/05/2026 |
169.795 |
-3,29%
|
16,44
|
15,90
|
16,52
|
15,90
|
| 21/05/2026 |
157.024 |
1,42%
|
16,00
|
16,00
|
16,7669
|
16,44
|
| 20/05/2026 |
217.550 |
0,62%
|
16,15
|
15,99
|
16,37
|
16,21
|
| 19/05/2026 |
211.164 |
-0,86%
|
16,33
|
16,01
|
16,46
|
16,11
|
| 18/05/2026 |
200.193 |
0,55%
|
16,25
|
16,1161
|
16,50
|
16,33
|
| 15/05/2026 |
125.460 |
-0,06%
|
16,58
|
16,2259
|
16,61
|
16,41
|
| 14/05/2026 |
471.928 |
5,34%
|
15,92
|
15,92
|
17,00
|
16,58
|
| 13/05/2026 |
1.828.384 |
-6,97%
|
16,94
|
14,615
|
17,09
|
15,74
|
| 12/05/2026 |
353.801 |
2,70%
|
16,5457
|
16,46
|
16,97
|
16,92
|
| 11/05/2026 |
194.367 |
-1,02%
|
16,68
|
16,49
|
16,76
|
16,49
|
| 08/05/2026 |
138.875 |
0,91%
|
16,5766
|
16,34
|
16,692
|
16,66
|
| 07/05/2026 |
194.873 |
-1,26%
|
16,70
|
16,1601
|
16,73
|
16,51
|
| 06/05/2026 |
357.341 |
-1,71%
|
17,12
|
16,605
|
17,14
|
16,71
|
| 05/05/2026 |
187.137 |
1,01%
|
16,83
|
16,56
|
17,04
|
17,00
|
| 04/05/2026 |
233.323 |
0,18%
|
16,7601
|
16,589
|
16,88
|
16,83
|
| 01/05/2026 |
280.174 |
1,26%
|
16,61
|
16,51
|
16,88
|
16,82
|
| 30/04/2026 |
182.835 |
1,78%
|
16,21
|
16,21
|
16,695
|
16,61
|
| 29/04/2026 |
267.161 |
0,56%
|
16,30
|
16,1301
|
16,3297
|
16,32
|
| 28/04/2026 |
284.734 |
-1,28%
|
16,33
|
15,78
|
16,495
|
16,22
|
