GladStone Investment Corporation (GAIN)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
115.752 |
-2,32%
|
14,17
|
13,83
|
14,17
|
13,88
|
27/02/2024 |
78.203 |
0,07%
|
14,26
|
14,0837
|
14,26
|
14,21
|
26/02/2024 |
74.396 |
-0,63%
|
14,57
|
14,14
|
14,7492
|
14,19
|
23/02/2024 |
64.124 |
-0,59%
|
14,57
|
14,14
|
14,7492
|
14,275
|
22/02/2024 |
649.341 |
-1,91%
|
14,57
|
14,28
|
14,7492
|
14,36
|
21/02/2024 |
601.070 |
3,32%
|
14,12
|
14,11
|
14,655
|
14,64
|
20/02/2024 |
124.290 |
-1,73%
|
14,17
|
14,17
|
14,4396
|
14,17
|
19/02/2024 |
124.305 |
0,00%
|
14,17
|
14,09
|
14,51
|
14,50
|
16/02/2024 |
124.305 |
4,69%
|
14,17
|
14,09
|
14,51
|
14,50
|
15/02/2024 |
355.757 |
3,18%
|
13,83
|
13,83
|
14,29
|
14,29
|
14/02/2024 |
107.073 |
0,95%
|
13,87
|
13,705
|
13,892
|
13,85
|
13/02/2024 |
107.197 |
-1,79%
|
13,90
|
13,70
|
13,9599
|
13,72
|
12/02/2024 |
96.925 |
0,72%
|
13,87
|
13,846
|
14,04
|
13,97
|
09/02/2024 |
164.933 |
1,84%
|
13,70
|
13,6558
|
13,92
|
13,87
|
08/02/2024 |
128.604 |
1,04%
|
13,93
|
13,445
|
13,63
|
13,62
|
07/02/2024 |
284.871 |
-3,44%
|
13,93
|
13,30
|
13,975
|
13,48
|
06/02/2024 |
83.664 |
-0,43%
|
14,03
|
13,83
|
14,04
|
13,96
|
05/02/2024 |
112.199 |
-0,43%
|
14,03
|
13,83
|
14,04
|
14,02
|
02/02/2024 |
145.005 |
-0,07%
|
14,08
|
14,02
|
14,18
|
14,08
|
01/02/2024 |
224.679 |
-2,22%
|
14,41
|
13,87
|
14,72
|
14,09
|
31/01/2024 |
214.852 |
-1,91%
|
14,72
|
14,37
|
14,72
|
14,41
|
30/01/2024 |
112.930 |
-0,27%
|
14,72
|
14,63
|
14,81
|
14,69
|
29/01/2024 |
168.928 |
1,66%
|
14,55
|
14,49
|
14,775
|
14,73
|
26/01/2024 |
92.821 |
0,21%
|
14,48
|
14,4687
|
14,50
|
14,49
|
25/01/2024 |
82.717 |
0,07%
|
14,48
|
14,40
|
14,45
|
14,46
|
24/01/2024 |
95.911 |
-0,14%
|
14,48
|
14,42
|
14,5025
|
14,45
|
23/01/2024 |
96.261 |
0,00%
|
14,48
|
14,44
|
14,5393
|
14,47
|
22/01/2024 |
101.066 |
0,35%
|
14,50
|
14,45
|
14,55
|
14,47
|
19/01/2024 |
97.486 |
0,21%
|
14,54
|
14,4175
|
14,54
|
14,50
|
18/01/2024 |
106.224 |
-0,41%
|
14,53
|
14,40
|
14,53
|
14,47
|
17/01/2024 |
130.738 |
-0,95%
|
14,63
|
14,44
|
14,65
|
14,53
|
16/01/2024 |
107.542 |
-0,54%
|
14,75
|
14,65
|
14,84
|
14,67
|
15/01/2024 |
121.794 |
0,00%
|
14,75
|
14,70
|
14,81
|
14,76
|
12/01/2024 |
121.794 |
0,00%
|
14,75
|
14,70
|
14,81
|
14,76
|
11/01/2024 |
110.851 |
-0,07%
|
14,81
|
14,59
|
14,8324
|
14,76
|
10/01/2024 |
102.283 |
-0,54%
|
14,79
|
14,60
|
14,80
|
14,77
|
09/01/2024 |
85.093 |
-0,74%
|
14,96
|
14,8001
|
14,96
|
14,85
|
08/01/2024 |
125.363 |
0,94%
|
14,82
|
14,80
|
14,96
|
14,9585
|
05/01/2024 |
93.694 |
0,07%
|
14,81
|
14,685
|
14,851
|
14,82
|
04/01/2024 |
159.712 |
2,78%
|
14,36
|
14,36
|
14,92
|
14,81
|
03/01/2024 |
111.262 |
1,19%
|
14,20
|
14,15
|
14,45
|
14,41
|
02/01/2024 |
111.647 |
2,90%
|
14,20
|
14,055
|
14,25
|
14,56
|
29/12/2023 |
154.491 |
-0,28%
|
14,21
|
14,11
|
14,285
|
14,15
|
28/12/2023 |
107.619 |
-0,14%
|
14,21
|
14,16
|
14,25
|
14,19
|
27/12/2023 |
140.541 |
-0,63%
|
14,21
|
14,19
|
14,37
|
14,21
|
26/12/2023 |
123.633 |
1,06%
|
14,21
|
14,17
|
14,34
|
14,30
|
22/12/2023 |
98.465 |
0,57%
|
14,16
|
14,121
|
14,327
|
14,15
|
21/12/2023 |
106.525 |
-0,14%
|
14,29
|
14,03
|
14,2533
|
14,07
|
20/12/2023 |
102.764 |
-1,26%
|
14,29
|
14,08
|
14,315
|
14,09
|
19/12/2023 |
157.718 |
0,00%
|
14,30
|
14,21
|
14,30
|
14,27
|
18/12/2023 |
149.708 |
-1,11%
|
14,39
|
14,2005
|
14,39
|
14,27
|
15/12/2023 |
255.745 |
1,48%
|
14,38
|
14,18
|
14,45
|
14,43
|
14/12/2023 |
144.225 |
-0,63%
|
14,08
|
14,21
|
14,50
|
14,30
|
13/12/2023 |
223.781 |
2,93%
|
14,08
|
13,865
|
14,43
|
14,39
|
12/12/2023 |
83.472 |
-0,14%
|
14,08
|
13,922
|
14,08
|
13,98
|
11/12/2023 |
81.583 |
-1,41%
|
14,16
|
13,99
|
14,25
|
14,01
|
08/12/2023 |
124.916 |
0,71%
|
14,16
|
14,11
|
14,19
|
14,21
|
07/12/2023 |
164.896 |
3,41%
|
13,65
|
13,65
|
14,14
|
14,11
|
06/12/2023 |
107.796 |
-0,69%
|
13,70
|
13,635
|
13,79
|
13,645
|
05/12/2023 |
156.585 |
-0,65%
|
13,54
|
13,50
|
13,80
|
13,74
|
04/12/2023 |
135.095 |
1,77%
|
13,54
|
13,4916
|
13,87
|
13,83
|
01/12/2023 |
220.788 |
0,91%
|
14,41
|
14,25
|
14,51
|
14,50
|
30/11/2023 |
161.710 |
0,21%
|
14,72
|
14,355
|
14,57
|
14,49
|
29/11/2023 |
226.519 |
-1,43%
|
14,72
|
14,42
|
14,75
|
14,49
|
28/11/2023 |
551.962 |
-0,20%
|
14,78
|
14,41
|
14,80
|
14,70
|
27/11/2023 |
107.813 |
-0,67%
|
14,84
|
14,72
|
14,84
|
14,73
|
24/11/2023 |
78.651 |
1,42%
|
14,65
|
14,79
|
14,84
|
14,9286
|
23/11/2023 |
100.792 |
1,22%
|
14,65
|
14,62
|
14,74
|
14,839
|
22/11/2023 |
100.675 |
0,41%
|
14,65
|
14,62
|
14,74
|
14,72
|
21/11/2023 |
121.570 |
-0,61%
|
14,75
|
14,615
|
14,785
|
14,66
|
20/11/2023 |
114.935 |
0,00%
|
14,75
|
14,735
|
14,8299
|
14,75
|
17/11/2023 |
136.045 |
0,55%
|
14,81
|
14,66
|
14,83
|
14,75
|
16/11/2023 |
112.637 |
-0,20%
|
14,81
|
14,73
|
14,8283
|
14,75
|
15/11/2023 |
100.890 |
0,54%
|
14,75
|
14,71
|
14,847
|
14,78
|
14/11/2023 |
116.882 |
0,89%
|
14,64
|
14,64
|
14,77
|
14,70
|
13/11/2023 |
77.589 |
0,41%
|
14,40
|
14,40
|
14,58
|
14,57
|
10/11/2023 |
58.711 |
0,07%
|
14,62
|
14,50
|
14,682
|
14,51
|
09/11/2023 |
82.764 |
-0,55%
|
14,62
|
14,50
|
14,62
|
14,51
|
08/11/2023 |
106.404 |
1,39%
|
14,34
|
14,32
|
14,632
|
14,59
|
07/11/2023 |
168.178 |
-2,24%
|
14,78
|
14,2737
|
14,70
|
14,39
|
06/11/2023 |
179.598 |
-0,14%
|
14,78
|
14,545
|
14,78
|
14,72
|
03/11/2023 |
231.630 |
3,92%
|
13,75
|
14,41
|
14,92
|
14,86
|
02/11/2023 |
281.906 |
4,29%
|
13,75
|
13,56
|
14,35
|
14,33
|
01/11/2023 |
146.873 |
2,54%
|
13,48
|
13,4049
|
13,79
|
13,74
|
31/10/2023 |
175.185 |
0,15%
|
13,48
|
13,36
|
13,68
|
13,40
|
30/10/2023 |
127.688 |
1,52%
|
13,34
|
13,13
|
13,42
|
13,39
|
27/10/2023 |
88.816 |
-0,38%
|
13,28
|
13,12
|
13,39
|
13,20
|
26/10/2023 |
144.301 |
2,34%
|
13,05
|
13,05
|
13,27
|
13,2015
|
25/10/2023 |
140.841 |
-0,16%
|
12,90
|
12,835
|
13,15
|
12,89
|
24/10/2023 |
173.894 |
5,39%
|
12,70
|
12,665
|
13,00
|
12,91
|
23/10/2023 |
60.631 |
-1,05%
|
12,35
|
12,25
|
12,42
|
12,25
|
20/10/2023 |
60.055 |
-0,76%
|
12,43
|
12,35
|
12,49
|
12,385
|
19/10/2023 |
42.814 |
-0,72%
|
12,75
|
12,475
|
12,6499
|
12,48
|
18/10/2023 |
79.965 |
-1,17%
|
12,75
|
12,65
|
12,84
|
12,65
|
17/10/2023 |
77.762 |
0,39%
|
12,75
|
12,68
|
12,81
|
12,80
|
16/10/2023 |
121.307 |
1,27%
|
12,59
|
12,59
|
12,84
|
12,75
|
13/10/2023 |
58.672 |
-0,08%
|
12,65
|
12,5947
|
12,73
|
12,59
|
12/10/2023 |
99.701 |
-0,79%
|
12,75
|
12,56
|
12,75
|
12,60
|
11/10/2023 |
87.059 |
0,95%
|
12,63
|
12,605
|
12,73
|
12,70
|
10/10/2023 |
66.696 |
-0,79%
|
12,58
|
12,58
|
12,7893
|
12,58
|