GladStone Investment Corporation (GAIN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
64.830 |
0,97%
|
13,42
|
13,21
|
13,57
|
13,52
|
| 26/11/2024 |
65.428 |
0,60%
|
13,37
|
13,21
|
13,42
|
13,39
|
| 25/11/2024 |
103.778 |
-0,52%
|
13,41
|
13,26
|
13,41
|
13,31
|
| 22/11/2024 |
97.648 |
-0,96%
|
13,64
|
13,31
|
13,65
|
13,37
|
| 21/11/2024 |
104.246 |
0,15%
|
13,55
|
13,3836
|
13,65
|
13,50
|
| 20/11/2024 |
75.384 |
-1,03%
|
13,73
|
13,45
|
13,88
|
13,48
|
| 19/11/2024 |
99.301 |
-0,51%
|
13,83
|
13,62
|
13,9398
|
13,62
|
| 18/11/2024 |
123.892 |
-0,79%
|
13,91
|
13,72
|
13,94
|
13,77
|
| 15/11/2024 |
53.674 |
1,54%
|
13,84
|
13,61
|
13,88
|
13,88
|
| 14/11/2024 |
82.981 |
-0,22%
|
13,69
|
13,45
|
13,84
|
13,67
|
| 13/11/2024 |
72.461 |
1,26%
|
13,48
|
13,3901
|
13,75
|
13,70
|
| 12/11/2024 |
52.515 |
0,07%
|
13,59
|
13,37
|
13,65
|
13,53
|
| 11/11/2024 |
114.983 |
0,97%
|
13,39
|
13,37
|
13,65
|
13,52
|
| 08/11/2024 |
197.971 |
-2,97%
|
13,59
|
13,15
|
14,35
|
13,39
|
| 07/11/2024 |
91.214 |
1,40%
|
13,42
|
13,32
|
13,91
|
13,80
|
| 06/11/2024 |
84.099 |
1,57%
|
13,18
|
13,24
|
14,43
|
13,61
|
| 05/11/2024 |
39.631 |
%
|
13,18
|
13,24
|
14,43
|
13,39
|
| 04/11/2024 |
133.134 |
%
|
13,46
|
13,05
|
14,21
|
13,17
|
| 01/11/2024 |
93.259 |
%
|
13,70
|
13,49
|
13,80
|
13,50
|
| 31/10/2024 |
124.655 |
%
|
13,86
|
13,62
|
13,88
|
13,64
|
| 30/10/2024 |
60.296 |
%
|
14,02
|
13,73
|
13,866
|
13,76
|
| 29/10/2024 |
90.614 |
%
|
14,02
|
13,71
|
13,91
|
13,715
|
| 28/10/2024 |
61.165 |
%
|
14,02
|
13,96
|
14,1068
|
13,99
|
| 25/10/2024 |
55.335 |
%
|
14,06
|
13,982
|
14,11
|
14,03
|
| 24/10/2024 |
58.609 |
%
|
13,96
|
13,91
|
14,11
|
14,08
|
| 23/10/2024 |
67.907 |
%
|
13,97
|
13,8001
|
13,97
|
13,92
|
| 22/10/2024 |
72.460 |
%
|
14,00
|
13,93
|
14,0556
|
13,97
|
| 18/10/2024 |
92.895 |
%
|
14,20
|
14,15
|
14,28
|
14,22
|
| 17/10/2024 |
111.602 |
%
|
14,20
|
14,1313
|
14,29
|
14,19
|
| 16/10/2024 |
141.908 |
%
|
14,25
|
14,067
|
14,25
|
14,17
|
| 15/10/2024 |
240.130 |
%
|
14,15
|
14,15
|
14,37
|
14,09
|
| 14/10/2024 |
225.860 |
%
|
13,66
|
13,66
|
14,04
|
13,94
|
| 11/10/2024 |
78.657 |
%
|
13,55
|
13,55
|
13,70
|
13,665
|
| 10/10/2024 |
56.301 |
%
|
13,44
|
13,53
|
13,635
|
13,55
|
| 09/10/2024 |
86.950 |
%
|
13,44
|
13,44
|
13,6283
|
13,59
|
| 08/10/2024 |
104.407 |
%
|
13,36
|
13,33
|
13,445
|
13,44
|
| 07/10/2024 |
211.720 |
%
|
13,81
|
13,2909
|
13,81
|
13,385
|
| 04/10/2024 |
216.352 |
%
|
14,00
|
13,73
|
14,02
|
13,87
|
| 03/10/2024 |
179.265 |
%
|
14,78
|
14,4099
|
14,8299
|
14,81
|
| 02/10/2024 |
269.918 |
%
|
14,78
|
14,44
|
14,85
|
14,51
|
| 01/10/2024 |
299.149 |
%
|
14,50
|
14,49
|
14,76
|
14,70
|
| 30/09/2024 |
249.545 |
%
|
14,25
|
14,35
|
14,58
|
14,45
|
| 27/09/2024 |
191.654 |
%
|
14,25
|
14,20
|
14,32
|
14,33
|
| 26/09/2024 |
111.750 |
%
|
14,03
|
13,994
|
14,14
|
14,13
|
| 25/09/2024 |
117.313 |
%
|
13,74
|
13,78
|
14,00
|
14,00
|
| 24/09/2024 |
122.797 |
%
|
13,74
|
13,66
|
13,85
|
13,82
|
| 23/09/2024 |
159.275 |
%
|
13,66
|
13,60
|
13,80
|
13,71
|
| 20/09/2024 |
228.433 |
%
|
13,55
|
13,46
|
13,77
|
13,4698
|
| 19/09/2024 |
130.588 |
%
|
13,72
|
13,59
|
13,73
|
13,63
|
| 18/09/2024 |
368.245 |
%
|
13,25
|
13,19
|
13,63
|
13,55
|
| 17/09/2024 |
105.901 |
%
|
13,06
|
13,00
|
13,06
|
13,00
|
| 16/09/2024 |
118.825 |
%
|
12,69
|
12,97
|
13,15
|
13,06
|
| 13/09/2024 |
81.452 |
%
|
12,69
|
12,69
|
12,8899
|
12,88
|
| 12/09/2024 |
73.321 |
%
|
12,69
|
12,6625
|
12,80
|
12,70
|
| 11/09/2024 |
57.693 |
%
|
12,58
|
12,51
|
12,68
|
12,63
|
| 10/09/2024 |
110.072 |
%
|
12,55
|
12,4639
|
12,60
|
12,58
|
| 09/09/2024 |
89.332 |
%
|
12,55
|
12,51
|
12,6699
|
12,56
|
| 06/09/2024 |
117.283 |
%
|
12,67
|
12,52
|
12,7395
|
12,52
|
| 05/09/2024 |
137.424 |
%
|
12,84
|
12,61
|
12,855
|
12,67
|
| 04/09/2024 |
90.154 |
%
|
12,86
|
12,79
|
12,95
|
12,84
|
| 03/09/2024 |
111.792 |
%
|
12,91
|
12,89
|
13,11
|
12,90
|
| 30/08/2024 |
127.237 |
%
|
12,98
|
12,80
|
12,99
|
12,89
|
| 29/08/2024 |
98.206 |
%
|
12,98
|
12,76
|
12,8884
|
12,83
|
| 28/08/2024 |
70.520 |
%
|
12,98
|
12,735
|
12,87
|
12,775
|
| 27/08/2024 |
71.522 |
%
|
12,98
|
12,7499
|
12,85
|
12,82
|
| 26/08/2024 |
182.885 |
%
|
12,98
|
12,75
|
13,03
|
12,765
|
| 23/08/2024 |
162.497 |
%
|
13,25
|
12,80
|
13,00
|
12,85
|
| 22/08/2024 |
133.320 |
%
|
13,25
|
12,942
|
13,25
|
12,95
|
| 21/08/2024 |
92.871 |
%
|
13,33
|
13,26
|
13,44
|
13,31
|
| 20/08/2024 |
167.714 |
%
|
13,40
|
13,35
|
13,90
|
13,46
|
| 19/08/2024 |
86.250 |
%
|
13,04
|
13,31
|
13,53
|
13,4088
|
| 16/08/2024 |
76.589 |
%
|
13,04
|
13,20
|
13,44
|
13,36
|
| 15/08/2024 |
45.972 |
%
|
12,95
|
12,9301
|
13,19
|
13,17
|
| 14/08/2024 |
90.826 |
%
|
12,95
|
12,836
|
12,93
|
12,915
|
| 13/08/2024 |
82.614 |
%
|
12,95
|
12,87
|
13,04
|
12,91
|
| 12/08/2024 |
83.420 |
%
|
12,97
|
12,91
|
13,09
|
12,98
|
| 09/08/2024 |
88.856 |
%
|
12,75
|
12,75
|
12,94
|
12,90
|
| 08/08/2024 |
105.807 |
%
|
12,75
|
12,67
|
12,87
|
12,722
|
| 07/08/2024 |
167.340 |
%
|
12,87
|
12,51
|
12,87
|
12,60
|
| 06/08/2024 |
332.254 |
%
|
13,09
|
12,53
|
13,15
|
12,555
|
| 05/08/2024 |
238.727 |
%
|
13,53
|
12,93
|
13,54
|
13,50
|
| 02/08/2024 |
178.474 |
%
|
13,91
|
13,74
|
13,93
|
13,73
|
| 01/08/2024 |
88.604 |
%
|
13,88
|
13,88
|
14,04
|
13,97
|
| 31/07/2024 |
74.591 |
%
|
14,10
|
13,99
|
14,24
|
14,02
|
| 30/07/2024 |
62.473 |
%
|
14,10
|
14,0746
|
14,19
|
14,14
|
| 29/07/2024 |
90.047 |
%
|
14,17
|
13,9601
|
14,1897
|
14,03
|
| 26/07/2024 |
46.372 |
%
|
13,85
|
14,00
|
14,18
|
14,18
|
| 25/07/2024 |
57.786 |
%
|
13,85
|
13,85
|
14,08
|
13,98
|
| 24/07/2024 |
49.871 |
%
|
14,00
|
13,86
|
13,9801
|
13,90
|
| 23/07/2024 |
63.899 |
%
|
14,00
|
13,9101
|
14,05
|
13,98
|
| 22/07/2024 |
93.411 |
%
|
13,92
|
13,86
|
14,138
|
14,05
|
| 19/07/2024 |
37.471 |
%
|
14,28
|
14,00
|
14,16
|
14,00
|
| 18/07/2024 |
75.021 |
%
|
14,28
|
14,06
|
14,33
|
14,10
|
| 17/07/2024 |
51.576 |
%
|
14,28
|
14,11
|
14,2993
|
14,20
|
| 16/07/2024 |
53.187 |
%
|
14,28
|
14,2001
|
14,32
|
14,23
|
| 15/07/2024 |
70.510 |
%
|
14,28
|
14,1016
|
14,29
|
14,195
|
| 12/07/2024 |
110.665 |
%
|
14,13
|
14,13
|
14,30
|
14,25
|
| 11/07/2024 |
66.674 |
%
|
13,96
|
13,96
|
14,10
|
14,06
|
| 10/07/2024 |
54.674 |
%
|
13,96
|
13,9214
|
14,0985
|
14,09
|
| 09/07/2024 |
59.168 |
%
|
13,97
|
13,92
|
14,15
|
13,92
|
