GladStone Investment Corporation (GAIN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
76.211 |
-0,73%
|
15,67
|
15,47
|
15,825
|
15,50
|
| 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
|
| 27/04/2026 |
56.139 |
0,98%
|
16,29
|
16,25
|
16,4601
|
16,43
|
| 24/04/2026 |
250.725 |
0,71%
|
16,28
|
15,99
|
16,35
|
16,28
|
| 23/04/2026 |
299.615 |
-0,89%
|
16,52
|
16,16
|
16,52
|
16,165
|
| 22/04/2026 |
490.482 |
2,76%
|
16,19
|
15,95
|
16,535
|
16,39
|
| 21/04/2026 |
267.604 |
0,38%
|
15,9095
|
15,695
|
16,06
|
15,95
|
| 20/04/2026 |
271.905 |
-0,31%
|
15,89
|
15,75
|
15,99
|
15,89
|
| 17/04/2026 |
436.050 |
2,84%
|
15,70
|
15,47
|
16,00
|
15,94
|
| 16/04/2026 |
266.064 |
0,94%
|
15,21
|
15,21
|
15,56
|
15,50
|
| 15/04/2026 |
309.243 |
1,45%
|
15,25
|
15,125
|
15,4299
|
15,36
|
| 14/04/2026 |
225.648 |
-0,07%
|
15,02
|
15,00
|
15,19
|
15,14
|
| 13/04/2026 |
193.745 |
2,32%
|
14,60
|
14,60
|
15,04
|
15,01
|
| 10/04/2026 |
109.968 |
0,96%
|
14,66
|
14,44
|
14,7172
|
14,67
|
| 09/04/2026 |
139.924 |
-1,26%
|
14,66
|
14,53
|
14,85
|
14,53
|
| 08/04/2026 |
214.742 |
0,48%
|
14,90
|
14,66
|
14,9314
|
14,73
|
| 07/04/2026 |
215.146 |
0,14%
|
14,48
|
14,48
|
14,75
|
14,66
|
| 06/04/2026 |
180.008 |
1,81%
|
14,29
|
14,29
|
14,67
|
14,64
|
| 02/04/2026 |
173.829 |
0,28%
|
14,34
|
14,14
|
14,441
|
14,38
|
| 01/04/2026 |
198.339 |
0,99%
|
14,21
|
13,99
|
14,3666
|
14,34
|
| 31/03/2026 |
174.092 |
0,50%
|
14,15
|
14,05
|
14,33
|
14,20
|
| 30/03/2026 |
302.642 |
2,46%
|
14,15
|
13,84
|
14,19
|
14,15
|
| 27/03/2026 |
320.213 |
-2,81%
|
14,23
|
13,805
|
14,25
|
13,81
|
| 26/03/2026 |
240.442 |
-0,66%
|
14,08
|
14,08
|
14,52
|
14,23
|
| 25/03/2026 |
236.178 |
1,99%
|
14,28
|
14,091
|
14,365
|
14,34
|
| 24/03/2026 |
276.961 |
-1,26%
|
14,05
|
14,05
|
14,295
|
14,06
|
| 23/03/2026 |
389.755 |
1,79%
|
14,03
|
13,77
|
14,3275
|
14,25
|
| 20/03/2026 |
345.440 |
-2,43%
|
14,34
|
13,97
|
14,48
|
13,97
|
| 19/03/2026 |
312.971 |
-0,28%
|
14,25
|
14,25
|
14,47
|
14,42
|
| 18/03/2026 |
337.874 |
0,84%
|
14,35
|
14,27
|
14,54
|
14,46
|
| 17/03/2026 |
342.700 |
2,86%
|
14,00
|
14,00
|
14,385
|
14,35
|
| 16/03/2026 |
348.464 |
-0,36%
|
14,04
|
13,88
|
14,14
|
13,97
|
| 13/03/2026 |
513.423 |
-0,21%
|
14,24
|
13,975
|
14,45
|
14,02
|
| 12/03/2026 |
1.157.535 |
2,93%
|
13,64
|
13,37
|
14,2799
|
14,05
|
| 11/03/2026 |
148.847 |
0,37%
|
13,66
|
13,55
|
13,72
|
13,65
|
| 10/03/2026 |
200.324 |
0,89%
|
13,56
|
13,36
|
13,66
|
13,60
|
| 09/03/2026 |
187.108 |
0,00%
|
13,45
|
13,12
|
13,50
|
13,48
|
| 06/03/2026 |
199.900 |
-1,61%
|
13,6626
|
13,4641
|
13,6626
|
13,50
|
| 05/03/2026 |
116.224 |
-0,69%
|
13,79
|
13,68
|
13,92
|
13,71
|
| 04/03/2026 |
142.639 |
0,44%
|
13,96
|
13,665
|
13,96
|
13,80
|
| 03/03/2026 |
136.677 |
-0,65%
|
13,8199
|
13,65
|
13,8799
|
13,74
|
| 02/03/2026 |
196.605 |
1,02%
|
13,62
|
13,47
|
13,9484
|
13,83
|
| 27/02/2026 |
188.462 |
-2,39%
|
13,8367
|
13,665
|
14,14
|
13,69
|
| 26/02/2026 |
180.942 |
-0,71%
|
14,12
|
13,89
|
14,12
|
14,03
|
| 25/02/2026 |
97.556 |
1,88%
|
13,8998
|
13,80
|
14,15
|
14,13
|
| 24/02/2026 |
127.072 |
0,29%
|
13,81
|
13,755
|
13,885
|
13,87
|
| 23/02/2026 |
136.399 |
0,07%
|
13,85
|
13,74
|
13,94
|
13,83
|
| 20/02/2026 |
125.510 |
0,22%
|
13,85
|
13,64
|
13,85
|
13,82
|
| 19/02/2026 |
115.783 |
-0,65%
|
13,75
|
13,71
|
13,90
|
13,79
|
| 18/02/2026 |
106.008 |
0,80%
|
13,8495
|
13,75
|
13,926
|
13,88
|
| 17/02/2026 |
155.002 |
-0,93%
|
14,08
|
13,77
|
14,08
|
13,77
|
| 13/02/2026 |
121.039 |
0,43%
|
14,07
|
13,80
|
14,07
|
13,98
|
| 12/02/2026 |
98.760 |
-0,29%
|
14,25
|
13,885
|
14,25
|
13,92
|
| 11/02/2026 |
121.682 |
0,29%
|
13,94
|
13,815
|
14,03
|
13,96
|
| 10/02/2026 |
104.936 |
-0,14%
|
13,8499
|
13,8499
|
13,9697
|
13,92
|
| 09/02/2026 |
88.258 |
0,36%
|
13,87
|
13,7801
|
13,97
|
13,94
|
| 06/02/2026 |
132.327 |
0,18%
|
13,96
|
13,80
|
13,96
|
13,89
|
