GladStone Investment Corporation (GAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	49.448	0,48%	12,52	12,54	12,74	12,67
06/10/2023	60.664	0,56%	12,52	12,50	12,69	12,61
05/10/2023	83.935	0,48%	12,50	12,43	12,60	12,54
04/10/2023	78.344	0,08%	12,47	12,33	12,5385	12,48
03/10/2023	156.728	-1,73%	12,60	12,18	12,6125	12,451
02/10/2023	107.867	-0,63%	12,88	12,6117	12,82	12,66
29/09/2023	89.784	-0,39%	12,88	12,7232	12,91	12,74
28/09/2023	41.718	0,71%	12,63	12,63	12,888	12,79
27/09/2023	44.413	0,63%	12,63	12,58	12,79	12,70
26/09/2023	48.461	-1,10%	12,67	12,58	12,735	12,62
25/09/2023	40.385	0,00%	12,72	12,661	12,805	12,74
22/09/2023	43.103	0,47%	12,72	12,70	12,8506	12,74
21/09/2023	67.687	-1,32%	12,92	12,6787	12,81	12,68
20/09/2023	62.741	-0,39%	13,02	12,83	12,97	12,85
19/09/2023	77.807	0,38%	13,02	12,95	13,14	13,0387
18/09/2023	58.727	0,08%	12,99	12,98	13,10	12,99
15/09/2023	90.482	0,08%	13,10	12,92	13,10	12,98
14/09/2023	30.557	0,93%	12,93	12,90	13,00	12,97
13/09/2023	61.569	0,55%	12,73	12,82	12,99	12,85
12/09/2023	56.448	0,95%	12,73	12,71	12,80	12,80
11/09/2023	55.447	0,08%	12,60	12,65	12,75	12,65
08/09/2023	66.520	0,56%	12,60	12,55	12,70	12,64
07/09/2023	53.768	-0,24%	12,52	12,52	12,70	12,57
06/09/2023	99.147	-1,56%	12,80	12,56	12,82	12,60
05/09/2023	116.614	-0,62%	13,05	12,88	13,0649	12,92
04/09/2023	93.126	1,09%	12,88	12,88	13,02	13,00
01/09/2023	93.126	1,09%	12,88	12,88	13,02	13,00
31/08/2023	91.361	0,39%	12,89	12,83	12,995	12,86
30/08/2023	43.581	0,47%	12,82	12,79	12,89	12,81
29/08/2023	62.008	0,71%	12,70	12,6001	12,77	12,75
28/08/2023	72.894	0,16%	12,64	12,61	12,78	12,66
25/08/2023	54.804	-0,16%	12,64	12,58	12,7783	12,63
24/08/2023	72.346	0,00%	12,62	12,61	12,78	12,65
23/08/2023	71.704	1,12%	12,50	12,50	12,75	12,65
22/08/2023	108.430	-1,57%	12,69	12,4401	12,7025	12,51
21/08/2023	97.023	0,24%	12,80	12,70	12,87	12,82
18/08/2023	76.305	0,55%	12,67	12,67	12,88	12,79
17/08/2023	78.035	-0,16%	12,81	12,675	12,85	12,79
16/08/2023	33.901	-0,08%	12,80	12,80	12,88	12,80
15/08/2023	70.183	-1,31%	12,92	12,791	13,00	12,81
14/08/2023	70.719	0,77%	13,04	12,91	13,01	13,04
11/08/2023	178.932	-1,07%	13,04	12,88	13,15	12,94
10/08/2023	49.499	-0,31%	13,11	13,055	13,2362	13,09
09/08/2023	100.469	-1,65%	13,31	13,08	13,4087	13,13
08/08/2023	68.594	0,08%	13,31	13,13	13,38	13,35
07/08/2023	59.512	0,30%	13,24	13,26	13,4499	13,34
04/08/2023	41.537	0,68%	13,24	13,24	13,46	13,30
03/08/2023	83.382	-1,86%	13,52	13,16	13,5899	13,21
02/08/2023	90.492	-0,66%	13,52	13,33	13,58	13,46
01/08/2023	80.336	-0,81%	13,67	13,53	13,8499	13,55
31/07/2023	83.702	0,44%	13,69	13,60	13,82	13,66
28/07/2023	59.920	-0,51%	13,69	13,56	13,7738	13,57
27/07/2023	67.825	-0,15%	13,51	13,58	13,83	13,64
26/07/2023	69.088	0,89%	13,51	13,5801	13,71	13,66
25/07/2023	335.902	0,30%	13,51	13,47	13,662	13,54
24/07/2023	56.898	0,30%	13,49	13,45	13,51	13,50
21/07/2023	49.701	0,52%	13,41	13,37	13,50	13,46
20/07/2023	85.455	-1,62%	13,57	13,38	13,60	13,39
19/07/2023	98.673	0,00%	13,63	13,68	13,88	13,69
18/07/2023	86.515	0,44%	13,53	13,6101	13,775	13,69
17/07/2023	108.520	0,37%	13,53	13,53	13,73	13,63
14/07/2023	73.102	0,22%	13,46	13,5101	13,66	13,58
13/07/2023	53.618	0,82%	13,46	13,42	13,56	13,55
12/07/2023	45.410	0,75%	13,33	13,15	13,50	13,44
11/07/2023	79.130	0,38%	13,33	13,15	13,38	13,37
10/07/2023	51.035	1,37%	13,17	13,14	13,32	13,32
07/07/2023	43.438	0,54%	13,09	13,09	13,21	13,14
06/07/2023	69.339	-0,91%	13,05	12,89	13,05	13,07
05/07/2023	57.152	0,15%	13,04	13,03	13,235	13,19
04/07/2023	57.776	1,46%	13,04	13,04	13,23	13,23
03/07/2023	57.776	1,46%	13,04	13,04	13,23	13,23
30/06/2023	97.608	0,85%	13,02	12,9602	13,13	13,04
29/06/2023	34.799	1,02%	12,80	12,80	12,94	12,93
28/06/2023	49.597	0,47%	12,77	12,69	12,85	12,80
27/06/2023	53.630	0,47%	12,57	12,6008	12,79	12,74
26/06/2023	56.562	1,43%	12,60	12,53	12,7299	12,79
23/06/2023	82.926	-0,75%	12,60	12,53	12,6805	12,605
22/06/2023	59.792	-1,28%	13,00	12,67	12,91	12,695
21/06/2023	62.648	-0,92%	13,00	12,85	13,0466	12,86
20/06/2023	63.896	-0,23%	13,02	12,95	13,0888	12,98
19/06/2023	260.018	-1,87%	13,34	13,03	13,44	13,09
16/06/2023	260.018	-1,87%	13,34	13,03	13,44	13,09
15/06/2023	82.066	1,60%	13,16	13,16	13,36	13,34
14/06/2023	61.007	-1,13%	12,97	13,025	13,33	13,13
13/06/2023	71.962	0,61%	12,97	13,20	13,45	13,28
12/06/2023	106.693	2,56%	12,97	12,949	13,39	13,20
09/06/2023	44.565	-1,76%	13,15	12,87	13,127	12,87
08/06/2023	38.711	0,46%	13,08	12,969	13,127	13,12
07/06/2023	56.400	1,40%	12,88	12,88	13,09	13,06
06/06/2023	28.365	0,23%	12,79	12,79	12,93	12,88
05/06/2023	70.089	0,00%	12,77	12,7133	12,9124	12,85
02/06/2023	87.395	-0,77%	12,97	12,82	13,03	12,85
01/06/2023	76.512	2,57%	13,08	12,77	13,12	13,15
31/05/2023	64.310	0,23%	13,01	12,90	13,10	12,82
30/05/2023	64.310	0,23%	13,01	12,90	13,10	13,04
29/05/2023	59.968	1,64%	12,90	12,745	13,015	13,01
26/05/2023	59.968	1,64%	12,90	12,745	13,015	13,01
25/05/2023	58.688	-0,31%	12,90	12,64	12,90	12,80
24/05/2023	31.155	-1,00%	12,90	12,7607	12,9534	12,84
23/05/2023	58.448	-0,69%	13,03	12,93	13,068	12,97