GladStone Investment Corporation (GAIN)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-0,21%
|
14,25
|
14,11
|
14,2993
|
14,20
|
17/07/2024 |
51.576 |
-0,21%
|
14,25
|
14,11
|
14,2993
|
14,20
|
16/07/2024 |
7.883 |
0,28%
|
14,25
|
14,21
|
14,33
|
14,23
|
15/07/2024 |
17.121 |
-0,49%
|
14,28
|
14,12
|
14,29
|
14,19
|
12/07/2024 |
22.285 |
1,42%
|
14,13
|
14,12
|
14,28
|
14,26
|
11/07/2024 |
16.798 |
-0,21%
|
14,07
|
13,96
|
14,09
|
14,06
|
10/07/2024 |
11.518 |
1,22%
|
13,96
|
13,96
|
14,09
|
14,09
|
09/07/2024 |
14.615 |
-1,00%
|
14,02
|
13,92
|
14,10
|
13,92
|
08/07/2024 |
17.614 |
0,07%
|
14,02
|
14,02
|
14,11
|
14,06
|
05/07/2024 |
22.557 |
-0,64%
|
14,14
|
14,04
|
14,14
|
14,05
|
04/07/2024 |
10.213 |
0,00%
|
13,97
|
13,95
|
14,14
|
14,14
|
03/07/2024 |
10.213 |
1,07%
|
13,97
|
13,95
|
14,14
|
14,14
|
02/07/2024 |
20.958 |
-0,50%
|
14,00
|
13,99
|
14,09
|
13,99
|
01/07/2024 |
21.404 |
0,57%
|
14,04
|
14,03
|
14,20
|
14,06
|
28/06/2024 |
40.969 |
-0,71%
|
14,18
|
13,93
|
14,31
|
13,98
|
27/06/2024 |
14.166 |
1,37%
|
13,94
|
13,90
|
14,115
|
14,08
|
26/06/2024 |
16.833 |
-0,72%
|
13,93
|
13,83
|
14,03
|
13,89
|
25/06/2024 |
22.332 |
-0,43%
|
14,02
|
13,97
|
14,11
|
13,99
|
24/06/2024 |
29.410 |
1,23%
|
13,94
|
13,915
|
14,05
|
14,05
|
21/06/2024 |
149.736 |
1,17%
|
13,78
|
13,67
|
14,00
|
13,88
|
20/06/2024 |
42.926 |
-0,87%
|
13,89
|
13,67
|
13,90
|
13,72
|
19/06/2024 |
25.938 |
0,00%
|
13,87
|
13,80
|
13,95
|
13,84
|
18/06/2024 |
25.938 |
-1,43%
|
13,87
|
13,80
|
13,95
|
13,84
|
17/06/2024 |
98.205 |
-0,29%
|
14,04
|
13,95
|
14,10
|
14,00
|
14/06/2024 |
81.186 |
0,65%
|
14,04
|
13,88
|
14,09
|
14,04
|
13/06/2024 |
65.665 |
-1,00%
|
14,04
|
13,89
|
14,10
|
13,93
|
12/06/2024 |
54.106 |
0,21%
|
14,22
|
14,01
|
14,23
|
14,07
|
11/06/2024 |
85.172 |
-1,68%
|
14,11
|
13,99
|
14,18
|
14,02
|
10/06/2024 |
62.424 |
-0,07%
|
14,11
|
14,13
|
14,28
|
14,26
|
07/06/2024 |
77.652 |
1,13%
|
14,11
|
14,10
|
14,3199
|
14,27
|
06/06/2024 |
85.003 |
-0,14%
|
14,14
|
14,00
|
14,196
|
14,11
|
05/06/2024 |
60.398 |
1,29%
|
13,95
|
13,87
|
14,13
|
14,13
|
04/06/2024 |
64.022 |
-1,13%
|
14,07
|
13,92
|
14,0999
|
13,95
|
03/06/2024 |
62.842 |
0,57%
|
14,07
|
14,01
|
14,167
|
14,11
|
31/05/2024 |
75.353 |
0,57%
|
14,01
|
13,87
|
14,12
|
14,03
|
30/05/2024 |
73.860 |
0,50%
|
13,79
|
13,89
|
14,05
|
13,95
|
29/05/2024 |
35.562 |
0,00%
|
13,79
|
13,76
|
13,90
|
13,88
|
28/05/2024 |
81.123 |
0,07%
|
13,90
|
13,75
|
13,935
|
13,88
|
27/05/2024 |
17.048 |
0,00%
|
13,76
|
13,76
|
13,94
|
13,87
|
24/05/2024 |
17.048 |
-0,50%
|
13,76
|
13,76
|
13,94
|
13,87
|
23/05/2024 |
93.996 |
-1,65%
|
13,93
|
13,67
|
14,03
|
13,71
|
22/05/2024 |
139.401 |
-0,85%
|
14,00
|
13,8075
|
14,05
|
13,94
|
21/05/2024 |
53.115 |
-0,85%
|
14,12
|
14,03
|
14,20
|
14,05
|
20/05/2024 |
66.647 |
0,35%
|
14,12
|
14,08
|
14,19
|
14,17
|
17/05/2024 |
49.770 |
-0,49%
|
14,16
|
14,0932
|
14,1589
|
14,12
|
16/05/2024 |
56.752 |
0,43%
|
14,16
|
14,12
|
14,20
|
14,19
|
15/05/2024 |
86.646 |
-0,91%
|
14,27
|
14,21
|
14,36
|
14,21
|
14/05/2024 |
44.709 |
0,49%
|
14,27
|
14,2217
|
14,36
|
14,34
|
13/05/2024 |
77.832 |
0,28%
|
14,35
|
14,24
|
14,44
|
14,26
|
10/05/2024 |
74.015 |
0,92%
|
14,09
|
14,10
|
14,22
|
14,22
|
09/05/2024 |
117.785 |
-0,49%
|
14,32
|
14,055
|
14,55
|
14,09
|
08/05/2024 |
61.272 |
-1,12%
|
14,32
|
14,195
|
14,3899
|
14,16
|
07/05/2024 |
75.267 |
-0,14%
|
14,25
|
14,23
|
14,39
|
14,30
|
06/05/2024 |
54.901 |
0,14%
|
14,25
|
14,19
|
14,3611
|
14,32
|
03/05/2024 |
33.618 |
0,42%
|
14,28
|
14,25
|
14,3399
|
14,28
|
02/05/2024 |
39.411 |
-0,14%
|
14,30
|
14,1701
|
14,30
|
14,22
|
01/05/2024 |
58.167 |
-0,42%
|
14,19
|
14,19
|
14,35
|
14,24
|
30/04/2024 |
60.794 |
0,70%
|
14,27
|
14,15
|
14,31
|
14,30
|
29/04/2024 |
47.290 |
0,07%
|
14,27
|
14,165
|
14,2838
|
14,20
|
26/04/2024 |
83.480 |
0,43%
|
14,16
|
14,15
|
14,29
|
14,19
|
25/04/2024 |
59.713 |
0,35%
|
14,18
|
14,07
|
14,23
|
14,1891
|
24/04/2024 |
39.350 |
-0,63%
|
14,18
|
14,0924
|
14,22
|
14,13
|
23/04/2024 |
68.793 |
0,07%
|
14,18
|
14,165
|
14,25
|
14,22
|
22/04/2024 |
66.432 |
1,00%
|
14,04
|
14,00
|
14,24
|
14,18
|
19/04/2024 |
90.320 |
0,57%
|
13,90
|
13,90
|
14,16
|
14,04
|
18/04/2024 |
54.009 |
0,65%
|
13,92
|
13,81
|
14,04
|
13,96
|
17/04/2024 |
61.838 |
1,01%
|
13,92
|
13,87
|
14,02
|
13,95
|
16/04/2024 |
74.825 |
-0,43%
|
13,92
|
13,80
|
13,96
|
13,81
|
15/04/2024 |
67.630 |
-0,40%
|
13,92
|
13,86
|
14,127
|
13,87
|
12/04/2024 |
89.737 |
-0,89%
|
13,87
|
13,85
|
14,14
|
13,925
|
11/04/2024 |
87.814 |
-0,50%
|
13,87
|
13,90
|
14,09
|
14,05
|
10/04/2024 |
110.509 |
1,29%
|
13,87
|
13,83
|
14,16
|
14,12
|
09/04/2024 |
51.118 |
0,65%
|
13,87
|
13,83
|
13,96
|
13,94
|
08/04/2024 |
59.435 |
-0,07%
|
13,90
|
13,78
|
13,94
|
13,85
|
05/04/2024 |
65.089 |
0,58%
|
13,87
|
13,80
|
13,96
|
13,86
|
04/04/2024 |
65.946 |
-1,01%
|
13,87
|
13,7501
|
13,98
|
13,78
|
03/04/2024 |
66.281 |
0,58%
|
13,87
|
13,87
|
14,04
|
13,92
|
02/04/2024 |
103.771 |
-1,35%
|
13,84
|
13,80
|
14,00
|
13,84
|
01/04/2024 |
96.782 |
-1,41%
|
13,84
|
13,99
|
14,24
|
14,03
|
28/03/2024 |
98.026 |
0,57%
|
13,84
|
14,19
|
14,38
|
14,23
|
27/03/2024 |
103.790 |
1,36%
|
13,84
|
14,00
|
14,20
|
14,15
|
26/03/2024 |
58.835 |
0,87%
|
13,84
|
13,8395
|
13,98
|
13,96
|
25/03/2024 |
87.339 |
0,36%
|
13,94
|
13,76
|
13,96
|
13,84
|
22/03/2024 |
97.573 |
-1,22%
|
13,94
|
13,7519
|
13,96
|
13,77
|
21/03/2024 |
69.764 |
0,51%
|
13,84
|
13,74
|
13,969
|
13,94
|
20/03/2024 |
73.261 |
0,36%
|
13,82
|
13,715
|
13,9268
|
13,87
|
19/03/2024 |
97.947 |
-0,29%
|
13,97
|
13,85
|
14,01
|
13,92
|
18/03/2024 |
60.987 |
0,29%
|
13,97
|
13,97
|
14,0796
|
13,96
|
15/03/2024 |
71.838 |
0,65%
|
13,92
|
13,87
|
13,99
|
13,92
|
14/03/2024 |
72.680 |
-2,47%
|
14,10
|
13,82
|
14,1598
|
13,83
|
13/03/2024 |
59.201 |
0,64%
|
14,10
|
14,0669
|
14,27
|
14,21
|
12/03/2024 |
73.004 |
2,07%
|
14,08
|
13,98
|
14,1299
|
14,30
|
11/03/2024 |
92.935 |
-0,36%
|
13,95
|
13,945
|
14,15
|
14,01
|
08/03/2024 |
83.431 |
1,15%
|
14,00
|
13,925
|
14,1173
|
14,06
|
07/03/2024 |
73.426 |
0,58%
|
13,63
|
13,7552
|
13,97
|
13,90
|
06/03/2024 |
62.047 |
1,39%
|
13,63
|
13,58
|
13,82
|
13,82
|
05/03/2024 |
75.360 |
-0,37%
|
13,77
|
13,60
|
13,81
|
13,63
|
04/03/2024 |
95.411 |
-0,58%
|
13,77
|
13,6046
|
13,81
|
13,68
|
01/03/2024 |
113.093 |
0,00%
|
13,88
|
13,57
|
13,80
|
13,76
|
29/02/2024 |
141.052 |
-0,87%
|
13,88
|
13,64
|
14,00
|
13,76
|