Premium
Gladstone Investment Corporation (GAIN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.455235204856 | 13.18 | 13.36 | 13.06 | 130610 | 13.23364497 | CS |
| 4 | -0.395 | -2.8969563623 | 13.635 | 13.92 | 12.81 | 126927 | 13.34708341 | CS |
| 12 | -0.31 | -2.28782287823 | 13.55 | 14.37 | 12.81 | 130550 | 13.61933526 | CS |
| 26 | -0.76 | -5.42857142857 | 14 | 14.83 | 12.4639 | 142312 | 13.55106742 | CS |
| 52 | -0.98 | -6.89170182841 | 14.22 | 14.96 | 12.4639 | 142628 | 13.86263935 | CS |
| 156 | -3.78 | -22.2091656874 | 17.02 | 17.1237 | 11.4 | 131394 | 13.91029124 | CS |
| 260 | 0.15 | 1.14591291062 | 13.09 | 17.15 | 6.43 | 151468 | 12.68832117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 13.24 | -0.02 | -0.15 | 13.24 | 13.3203 | 13.1074 | 182312 |
| 1735688100 | 13.26 | 0.01 | 0.08 | 13.31 | 13.36 | 13.17 | 134698 |
| 1735601700 | 13.25 | 0.1 | 0.72 | 13.15 | 13.3 | 13.11 | 131903 |
| 1735342500 | 13.155 | 0.02 | 0.19 | 13.18 | 13.24 | 13.06 | 87468 |
| 1735256100 | 13.13 | 0.01 | 0.08 | 13.05 | 13.19 | 13.02 | 125183 |
| 1735077840 | 13.12 | -0.01 | -0.08 | 13.15 | 13.17 | 13.03 | 65748 |
| 1734996900 | 13.13 | -0.33 | -2.45 | 13.32 | 13.45 | 12.81 | 148932 |
| 1734737700 | 13.46 | 0.38 | 2.91 | 13 | 13.47 | 13 | 290580 |
| 1734651300 | 13.08 | 0.16 | 1.24 | 13 | 13.2 | 12.95 | 119092 |
| 1734564900 | 12.92 | -0.22 | -1.67 | 13.14 | 13.3784 | 12.91 | 123906 |
| 1734478500 | 13.14 | -0.1 | -0.76 | 13.15 | 13.259 | 13.07 | 139361 |
| 1734392100 | 13.24 | -0.31 | -2.29 | 13.56 | 13.56 | 13.21 | 188503 |
| 1734132900 | 13.55 | -0.04 | -0.29 | 13.56 | 13.6304 | 13.45 | 95235 |
| 1734046500 | 13.59 | -0.2 | -1.41 | 13.77 | 13.78 | 13.59 | 78797 |
| 1733960100 | 13.785 | -0.03 | -0.18 | 13.81 | 13.85 | 13.64 | 189833 |
| 1733873700 | 13.81 | 0 | 0.00 | 13.75 | 13.92 | 13.721 | 75085 |
| 1733787300 | 13.81 | 0.08 | 0.58 | 13.74 | 13.84 | 13.72 | 85000 |
| 1733528100 | 13.73 | 0.11 | 0.81 | 13.55 | 13.77 | 13.55 | 97699 |
| 1733441700 | 13.62 | -0.04 | -0.29 | 13.61 | 13.66 | 13.47 | 109523 |
| 1733355300 | 13.66 | 0.04 | 0.29 | 13.57 | 13.66 | 13.47 | 76940 |
| 1733268900 | 13.62 | -0.13 | -0.95 | 13.75 | 13.75 | 13.46 | 122779 |
| 1733182500 | 13.75 | 0.09 | 0.66 | 13.57 | 13.78 | 13.52 | 189485 |
| 1732917840 | 13.66 | 0.14 | 1.04 | 13.62 | 13.9 | 13.55 | 124101 |
| 1732750500 | 13.52 | 0.13 | 0.97 | 13.42 | 13.57 | 13.3604 | 94993 |
| 1732664100 | 13.39 | 0.08 | 0.60 | 13.3 | 13.42 | 13.2018 | 94041 |
| 1732577700 | 13.31 | -0.06 | -0.45 | 13.37 | 13.395 | 13.26 | 141138 |
| 1732318500 | 13.37 | -0.13 | -0.96 | 13.5 | 13.52 | 13.31 | 133322 |
| 1732232100 | 13.5 | 0.02 | 0.15 | 13.6 | 13.65 | 13.3836 | 132937 |
| 1732145700 | 13.48 | -0.22 | -1.61 | 13.59 | 13.648 | 13.45 | 102870 |
| 1732059300 | 13.7 | -0.07 | -0.51 | 13.73 | 13.88 | 13.65 | 147737 |
| 1731972900 | 13.77 | -0.11 | -0.79 | 13.83 | 13.9398 | 13.72 | 179880 |
| 1731713700 | 13.88 | 0.21 | 1.54 | 13.84 | 13.88 | 13.68 | 87244 |
| 1731627300 | 13.67 | -0.03 | -0.22 | 13.84 | 13.84 | 13.61 | 105687 |
| 1731540900 | 13.7 | 0.17 | 1.26 | 13.49 | 13.75 | 13.45 | 115388 |
| 1731454500 | 13.53 | 0.01 | 0.07 | 13.52 | 13.59 | 13.3901 | 83202 |
| 1731368100 | 13.52 | 0.13 | 0.97 | 13.39 | 13.65 | 13.37 | 163242 |
| 1731108900 | 13.39 | -0.41 | -2.97 | 13.5 | 13.51 | 13.15 | 262183 |
| 1731022500 | 13.8 | 0.19 | 1.40 | 13.59 | 13.9287 | 13.574 | 139502 |
| 1730936100 | 13.61 | 0.21 | 1.57 | 13.42 | 13.625 | 13.32 | 109761 |
| 1730849700 | 13.4 | 0.23 | 1.75 | 13.26 | 13.415 | 13.18 | 60882 |
| 1730763300 | 13.17 | -0.32 | -2.37 | 13.49 | 13.49 | 13.05 | 175277 |
| 1730500500 | 13.49 | -0.15 | -1.10 | 13.7 | 13.8 | 13.49 | 155836 |
| 1730414100 | 13.64 | -0.12 | -0.87 | 13.79 | 13.88 | 13.62 | 153940 |
| 1730327700 | 13.76 | 0.04 | 0.29 | 13.75 | 13.866 | 13.72 | 88113 |
| 1730241300 | 13.72 | -0.27 | -1.93 | 13.94 | 13.94 | 13.71 | 124313 |
| 1730154900 | 13.99 | -0.04 | -0.29 | 14.02 | 14.1068 | 13.96 | 87858 |
| 1729895700 | 14.03 | -0.05 | -0.36 | 14.06 | 14.11 | 13.982 | 67626 |
| 1729809300 | 14.08 | 0.16 | 1.15 | 13.96 | 14.11 | 13.91 | 81278 |
| 1729722900 | 13.92 | -0.05 | -0.36 | 14.04 | 14.04 | 13.8001 | 85160 |
| 1729636500 | 13.97 | -0.21 | -1.48 | 14 | 14.0556 | 13.93 | 110212 |
| 1729550100 | 14.18 | -0.04 | -0.28 | 14.22 | 14.25 | 14.08 | 167392 |
| 1729290900 | 14.22 | 0.03 | 0.21 | 14.25 | 14.28 | 14.15 | 122101 |
| 1729204500 | 14.19 | 0.01 | 0.07 | 14.2 | 14.29 | 14.1313 | 140704 |
| 1729118100 | 14.18 | 0.06 | 0.42 | 14.25 | 14.32 | 14.067 | 184152 |
| 1729031700 | 14.12 | 0.17 | 1.22 | 14.15 | 14.37 | 14.055 | 336764 |
| 1728945300 | 13.95 | 0.27 | 1.97 | 13.66 | 14.04 | 13.66 | 340564 |
| 1728686100 | 13.68 | 0.13 | 0.96 | 13.55 | 13.7 | 13.55 | 128453 |
| 1728599700 | 13.55 | -0.04 | -0.29 | 13.56 | 13.635 | 13.53 | 83962 |
| 1728513300 | 13.59 | 0.15 | 1.12 | 13.45 | 13.6283 | 13.44 | 178297 |
| 1728426900 | 13.44 | 0.05 | 0.41 | 13.36 | 13.445 | 13.33 | 132828 |
| 1728340500 | 13.385 | -0.49 | -3.50 | 13.81 | 13.85 | 13.2909 | 312721 |
| 1728081300 | 13.87 | -0.94 | -6.35 | 14 | 14.03 | 13.73 | 307557 |
| 1727994900 | 14.81 | 0.3 | 2.07 | 14.51 | 14.83 | 14.4099 | 246777 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
