GladStone Investment Corporation (GAIN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
99.124 |
-0,49%
|
14,14
|
14,14
|
14,37
|
14,23
|
| 11/09/2025 |
107.665 |
0,84%
|
14,1501
|
14,1501
|
14,37
|
14,30
|
| 10/09/2025 |
67.088 |
0,35%
|
14,2494
|
14,155
|
14,25
|
14,22
|
| 09/09/2025 |
119.736 |
-0,14%
|
14,17
|
14,12
|
14,2399
|
14,17
|
| 08/09/2025 |
79.645 |
-0,28%
|
14,00
|
14,00
|
14,3288
|
14,17
|
| 05/09/2025 |
94.105 |
0,50%
|
14,00
|
14,00
|
14,32
|
14,21
|
| 04/09/2025 |
169.921 |
0,43%
|
14,33
|
14,07
|
14,33
|
14,14
|
| 03/09/2025 |
107.977 |
-0,14%
|
14,10
|
14,04
|
14,16
|
14,08
|
| 02/09/2025 |
92.854 |
-0,49%
|
14,07
|
14,04
|
14,1991
|
14,10
|
| 29/08/2025 |
95.229 |
0,57%
|
14,0929
|
14,07
|
14,20
|
14,17
|
| 28/08/2025 |
102.589 |
0,64%
|
14,18
|
14,00
|
14,18
|
14,10
|
| 27/08/2025 |
145.326 |
-0,14%
|
14,0896
|
13,9848
|
14,0899
|
14,02
|
| 26/08/2025 |
86.999 |
0,36%
|
14,05
|
13,9201
|
14,05
|
14,04
|
| 25/08/2025 |
105.360 |
-0,43%
|
14,01
|
13,94
|
14,0588
|
13,98
|
| 22/08/2025 |
94.153 |
-0,36%
|
14,14
|
13,99
|
14,1723
|
14,03
|
| 21/08/2025 |
60.403 |
0,29%
|
14,03
|
13,99
|
14,15
|
14,07
|
| 20/08/2025 |
196.997 |
-0,64%
|
14,13
|
13,93
|
14,26
|
14,03
|
| 19/08/2025 |
237.699 |
-0,35%
|
14,34
|
14,13
|
14,44
|
14,13
|
| 18/08/2025 |
64.417 |
-0,42%
|
14,34
|
14,2505
|
14,60
|
14,27
|
| 15/08/2025 |
45.439 |
-0,90%
|
14,58
|
14,33
|
14,58
|
14,33
|
| 14/08/2025 |
61.457 |
0,00%
|
14,53
|
14,3605
|
14,5799
|
14,46
|
| 13/08/2025 |
134.876 |
2,61%
|
14,16
|
14,15
|
14,595
|
14,53
|
| 12/08/2025 |
105.818 |
-0,77%
|
14,29
|
14,16
|
14,34
|
14,16
|
| 11/08/2025 |
54.942 |
-0,21%
|
14,08
|
14,08
|
14,30
|
14,27
|
| 08/08/2025 |
109.680 |
2,07%
|
14,03
|
13,9687
|
14,29
|
14,28
|
| 07/08/2025 |
48.679 |
-0,07%
|
14,09
|
13,80
|
14,09
|
13,99
|
| 06/08/2025 |
47.457 |
1,01%
|
13,99
|
13,85
|
14,00
|
14,00
|
| 05/08/2025 |
85.364 |
-0,22%
|
13,9695
|
13,69
|
14,18
|
13,86
|
| 04/08/2025 |
54.722 |
-0,11%
|
13,94
|
13,831
|
14,04
|
13,89
|
| 01/08/2025 |
117.216 |
-0,07%
|
14,04
|
13,66
|
14,04
|
13,88
|
| 31/07/2025 |
109.535 |
-0,57%
|
13,9252
|
13,82
|
14,0703
|
13,89
|
| 30/07/2025 |
218.946 |
-0,92%
|
14,00
|
13,8805
|
14,225
|
13,97
|
| 29/07/2025 |
215.781 |
1,37%
|
14,02
|
13,82
|
14,09
|
14,09
|
| 28/07/2025 |
82.882 |
-0,86%
|
14,1679
|
13,8651
|
14,17
|
13,90
|
| 25/07/2025 |
90.157 |
-0,43%
|
14,12
|
13,9102
|
14,18
|
14,02
|
| 24/07/2025 |
83.484 |
-0,28%
|
14,10
|
14,023
|
14,47
|
14,06
|
| 23/07/2025 |
116.001 |
0,85%
|
13,95
|
13,95
|
14,22
|
14,20
|
| 22/07/2025 |
72.684 |
0,93%
|
14,05
|
13,834
|
14,12
|
14,08
|
| 21/07/2025 |
114.577 |
-0,43%
|
14,10
|
13,834
|
14,2229
|
13,95
|
| 18/07/2025 |
100.709 |
-1,12%
|
14,24
|
14,02
|
14,33
|
14,02
|
| 17/07/2025 |
200.422 |
0,28%
|
14,10
|
14,08
|
14,34
|
14,26
|
| 16/07/2025 |
76.197 |
0,85%
|
14,23
|
14,06
|
14,24
|
14,22
|
| 15/07/2025 |
102.569 |
-0,14%
|
14,14
|
14,04
|
14,2399
|
14,10
|
| 14/07/2025 |
150.969 |
0,14%
|
14,10
|
14,03
|
14,23
|
14,12
|
| 11/07/2025 |
86.452 |
-0,21%
|
14,10
|
14,04
|
14,25
|
14,10
|
| 10/07/2025 |
121.286 |
0,14%
|
14,11
|
14,05
|
14,25
|
14,13
|
| 09/07/2025 |
91.924 |
0,14%
|
14,15
|
14,05
|
14,2999
|
14,11
|
| 08/07/2025 |
90.848 |
-0,78%
|
14,22
|
14,08
|
14,40
|
14,09
|
| 07/07/2025 |
101.695 |
-0,42%
|
14,33
|
14,13
|
14,40
|
14,20
|
| 04/07/2025 |
64.538 |
1,05%
|
14,22
|
14,22
|
14,39
|
14,32
|
| 03/07/2025 |
64.288 |
-1,33%
|
14,15
|
14,05
|
14,39
|
14,32
|
| 02/07/2025 |
86.276 |
0,57%
|
14,28
|
14,12
|
14,38
|
14,24
|
| 01/07/2025 |
130.451 |
0,91%
|
14,18
|
13,99
|
14,40
|
14,16
|
| 30/06/2025 |
176.246 |
1,35%
|
14,25
|
14,13
|
14,4299
|
14,27
|
| 27/06/2025 |
87.342 |
-0,28%
|
14,03
|
14,00
|
14,23
|
14,08
|
| 26/06/2025 |
96.038 |
0,57%
|
14,00
|
13,96
|
14,15
|
14,11
|
| 25/06/2025 |
67.111 |
0,57%
|
13,99
|
13,91
|
14,15
|
14,03
|
| 24/06/2025 |
76.297 |
-0,29%
|
14,03
|
13,85
|
14,25
|
13,95
|
| 23/06/2025 |
100.814 |
-0,57%
|
14,00
|
13,85
|
14,095
|
13,99
|
| 20/06/2025 |
136.684 |
0,50%
|
14,01
|
13,92
|
14,22
|
14,07
|
| 18/06/2025 |
127.969 |
0,07%
|
14,06
|
13,98
|
14,29
|
13,98
|
| 17/06/2025 |
165.148 |
-0,71%
|
14,31
|
14,02
|
14,50
|
14,05
|
| 16/06/2025 |
129.932 |
0,14%
|
14,45
|
14,0502
|
14,50
|
14,15
|
| 13/06/2025 |
202.335 |
-0,63%
|
13,97
|
13,94
|
14,45
|
14,13
|
| 12/06/2025 |
212.992 |
2,30%
|
13,98
|
13,90
|
14,25
|
14,22
|
| 11/06/2025 |
65.460 |
-0,57%
|
14,06
|
13,90
|
14,45
|
13,90
|
| 10/06/2025 |
76.228 |
0,00%
|
13,92
|
13,92
|
14,4383
|
13,98
|
| 09/06/2025 |
114.395 |
0,50%
|
14,08
|
13,92
|
14,13
|
13,98
|
| 06/06/2025 |
122.873 |
-1,06%
|
14,36
|
13,89
|
14,46
|
13,91
|
| 05/06/2025 |
208.427 |
-2,02%
|
14,62
|
14,01
|
14,7298
|
14,10
|
| 04/06/2025 |
250.622 |
-1,78%
|
15,27
|
14,25
|
15,34
|
14,39
|
| 03/06/2025 |
259.276 |
0,26%
|
15,01
|
14,65
|
15,35
|
14,65
|
| 02/06/2025 |
178.537 |
1,50%
|
15,07
|
14,98
|
15,32
|
15,26
|
| 30/05/2025 |
148.686 |
-0,46%
|
15,00
|
14,9171
|
15,25
|
15,05
|
| 29/05/2025 |
111.992 |
1,48%
|
14,97
|
14,82
|
15,12
|
15,12
|
| 28/05/2025 |
72.825 |
0,00%
|
14,68
|
14,68
|
15,095
|
14,90
|
| 27/05/2025 |
118.094 |
1,70%
|
14,7787
|
14,68
|
14,975
|
14,93
|
| 23/05/2025 |
50.896 |
0,41%
|
14,52
|
14,51
|
14,80
|
14,68
|
| 22/05/2025 |
78.873 |
-0,07%
|
14,71
|
14,50
|
14,8481
|
14,62
|
| 21/05/2025 |
168.035 |
-1,28%
|
14,81
|
14,62
|
14,99
|
14,66
|
| 20/05/2025 |
129.079 |
0,17%
|
14,75
|
14,61
|
15,06
|
14,85
|
| 19/05/2025 |
127.956 |
1,43%
|
14,70
|
14,61
|
14,92
|
14,91
|
| 16/05/2025 |
105.568 |
1,45%
|
14,33
|
14,20
|
14,705
|
14,70
|
| 15/05/2025 |
114.488 |
1,33%
|
14,23
|
14,165
|
14,65
|
14,49
|
| 14/05/2025 |
126.182 |
1,78%
|
14,02
|
14,00
|
14,65
|
14,30
|
| 13/05/2025 |
91.431 |
0,07%
|
13,90
|
13,88
|
14,18
|
14,05
|
| 12/05/2025 |
98.948 |
2,33%
|
13,91
|
13,88
|
14,11
|
14,04
|
| 09/05/2025 |
42.159 |
0,15%
|
13,90
|
13,70
|
13,94
|
13,75
|
| 08/05/2025 |
56.401 |
-0,29%
|
13,84
|
13,70
|
13,97
|
13,73
|
| 07/05/2025 |
54.674 |
-0,36%
|
13,78
|
13,6695
|
13,95
|
13,77
|
| 06/05/2025 |
94.762 |
0,36%
|
13,97
|
13,62
|
13,979
|
13,82
|
| 05/05/2025 |
74.786 |
-1,57%
|
13,99
|
13,71
|
13,99
|
13,77
|
| 02/05/2025 |
85.081 |
2,72%
|
13,75
|
12,81
|
14,00
|
13,99
|
| 01/05/2025 |
74.350 |
-0,95%
|
13,88
|
12,81
|
14,00
|
13,62
|
| 30/04/2025 |
103.033 |
-1,08%
|
13,88
|
13,68
|
14,03
|
13,75
|
| 29/04/2025 |
88.269 |
-0,72%
|
13,91
|
13,80
|
14,04
|
13,90
|
| 28/04/2025 |
51.697 |
-0,14%
|
13,97
|
13,61
|
14,07
|
13,95
|
| 25/04/2025 |
57.667 |
0,58%
|
13,59
|
13,59
|
13,99
|
13,97
|
| 24/04/2025 |
66.476 |
1,91%
|
13,65
|
13,5041
|
13,9298
|
13,89
|
| 23/04/2025 |
50.015 |
1,41%
|
13,58
|
13,245
|
13,7192
|
13,63
|
