Premium
Gladstone Investment Corporation (GAIN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0701 | -0.525487256372 | 13.34 | 13.585 | 13.055 | 118793 | 13.24029283 | CS |
| 4 | -0.6301 | -4.53309352518 | 13.9 | 14.01 | 13.055 | 116814 | 13.56648503 | CS |
| 12 | 0.2699 | 2.07615384615 | 13 | 14.01 | 12.54 | 120427 | 13.37771941 | CS |
| 26 | 0.2999 | 2.31225905937 | 12.97 | 14.85 | 12.54 | 144342 | 13.62590585 | CS |
| 52 | -0.9701 | -6.8125 | 14.24 | 14.85 | 12.4639 | 128066 | 13.64155527 | CS |
| 156 | -1.6001 | -10.7605917956 | 14.87 | 16.85 | 11.4 | 132019 | 13.78211249 | CS |
| 260 | 4.6899 | 54.6608391608 | 8.58 | 17.15 | 6.43 | 147678 | 12.75130915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 13.19 | 0.11 | 0.84 | 13.2 | 13.29 | 13.1723 | 141117 |
| 1741905300 | 13.08 | -0.13 | -0.98 | 13.27 | 13.3 | 13.07 | 91162 |
| 1741818900 | 13.21 | 0.13 | 0.99 | 13.14 | 13.32 | 13.1 | 127904 |
| 1741732500 | 13.08 | -0.35 | -2.61 | 13.38 | 13.44 | 13.055 | 173691 |
| 1741646100 | 13.43 | -0.07 | -0.52 | 13.49 | 13.585 | 13.32 | 84665 |
| 1741390500 | 13.5 | 0.2 | 1.50 | 13.34 | 13.53 | 13.26 | 116543 |
| 1741304100 | 13.3 | -0.09 | -0.67 | 13.35 | 13.43 | 13.23 | 83586 |
| 1741217700 | 13.39 | -0.1 | -0.74 | 13.54 | 13.58 | 13.23 | 152174 |
| 1741131300 | 13.49 | -0.2 | -1.46 | 13.57 | 13.63 | 13.47 | 73414 |
| 1741044900 | 13.69 | -0.16 | -1.16 | 13.82 | 14.01 | 13.624 | 116847 |
| 1740785700 | 13.85 | 0.23 | 1.69 | 13.68 | 13.9287 | 13.65 | 138215 |
| 1740699300 | 13.62 | 0.07 | 0.52 | 13.59 | 13.7295 | 13.5541 | 89061 |
| 1740612900 | 13.55 | -0.11 | -0.81 | 13.61 | 13.72 | 13.5 | 77617 |
| 1740526500 | 13.66 | 0.08 | 0.59 | 13.63 | 13.74 | 13.57 | 122875 |
| 1740440100 | 13.58 | -0.05 | -0.37 | 13.62 | 13.72 | 13.46 | 125710 |
| 1740180900 | 13.63 | -0.14 | -1.02 | 13.71 | 13.8113 | 13.57 | 92337 |
| 1740094500 | 13.77 | -0.03 | -0.22 | 13.76 | 13.85 | 13.69 | 129066 |
| 1740008100 | 13.8 | -0.14 | -1.00 | 13.72 | 13.89 | 13.72 | 117231 |
| 1739921700 | 13.94 | -0.03 | -0.21 | 13.88 | 14 | 13.84 | 177864 |
| 1739576100 | 13.97 | 0.13 | 0.94 | 13.9 | 14 | 13.852 | 129503 |
| 1739489700 | 13.84 | 0.53 | 3.98 | 13.42 | 13.92 | 13.415 | 206232 |
| 1739403300 | 13.31 | -0.17 | -1.26 | 13.37 | 13.47 | 13.26 | 114617 |
| 1739316900 | 13.48 | -0.04 | -0.30 | 13.48 | 13.5387 | 13.47 | 70897 |
| 1739230500 | 13.52 | -0.04 | -0.29 | 13.53 | 13.55 | 13.45 | 67785 |
| 1738971300 | 13.56 | 0.03 | 0.22 | 13.54 | 13.635 | 13.5 | 75716 |
| 1738884900 | 13.53 | -0.06 | -0.44 | 13.59 | 13.59 | 13.465 | 81717 |
| 1738798500 | 13.59 | 0.11 | 0.82 | 13.48 | 13.6 | 13.43 | 133321 |
| 1738712100 | 13.48 | 0.12 | 0.90 | 13.36 | 13.49 | 13.36 | 60103 |
| 1738625700 | 13.36 | -0.15 | -1.11 | 13.26 | 13.42 | 13.22 | 104433 |
| 1738366500 | 13.51 | 0.14 | 1.05 | 13.44 | 13.59 | 13.37 | 150871 |
| 1738280100 | 13.37 | 0.18 | 1.36 | 13.19 | 13.48 | 13.19 | 138904 |
| 1738193700 | 13.19 | -0.16 | -1.20 | 13.38 | 13.4 | 13.1 | 97530 |
| 1738107300 | 13.35 | -0.19 | -1.40 | 13.5 | 13.55 | 13.33 | 93175 |
| 1738020900 | 13.54 | 0.17 | 1.27 | 13.39 | 13.58 | 13.23 | 168100 |
| 1737761700 | 13.37 | 0.04 | 0.30 | 13.3 | 13.43 | 13.279 | 111813 |
| 1737675300 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1737588900 | 13.33 | -0.04 | -0.30 | 13.37 | 13.38 | 13.25 | 94523 |
| 1737502500 | 13.37 | 0.12 | 0.91 | 13.22 | 13.42 | 13.22 | 107239 |
| 1737156900 | 13.25 | -0.03 | -0.23 | 13.33 | 13.37 | 13.18 | 140523 |
| 1737070500 | 13.28 | 0.14 | 1.07 | 13.15 | 13.3 | 13.118 | 80402 |
| 1736984100 | 13.14 | 0.2 | 1.55 | 12.93 | 13.15 | 12.93 | 102096 |
| 1736897700 | 12.94 | 0.29 | 2.29 | 12.75 | 12.98 | 12.65 | 83915 |
| 1736811300 | 12.65 | -0.07 | -0.55 | 12.62 | 12.6997 | 12.54 | 154323 |
| 1736552100 | 12.72 | -0.24 | -1.85 | 12.97 | 13.05 | 12.68 | 217462 |
| 1736379300 | 12.96 | -0.07 | -0.54 | 12.95 | 13.03 | 12.88 | 105041 |
| 1736292900 | 13.03 | -0.09 | -0.69 | 13.1 | 13.1637 | 12.98 | 107937 |
| 1736206500 | 13.12 | -0.18 | -1.35 | 13.3 | 13.38 | 13.12 | 112702 |
| 1735947300 | 13.3 | 0.06 | 0.45 | 13.22 | 13.4 | 13.17 | 135372 |
| 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 |
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
