Premium
Gladstone Investment Corporation (GAINN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.244100895037 | 24.58 | 24.59 | 24.5 | 5110 | 24.58184214 | CS |
| 4 | -0.08 | -0.325203252033 | 24.6 | 24.89 | 24.5 | 9906 | 24.71334278 | CS |
| 12 | -0.03 | -0.122199592668 | 24.55 | 24.89 | 24.32 | 15158 | 24.57450249 | CS |
| 26 | 0.4202 | 1.7435829343 | 24.0998 | 25.28 | 24.05 | 8902 | 24.56494416 | CS |
| 52 | 0.6 | 2.50836120401 | 23.92 | 25.28 | 23.41 | 6658 | 24.38701741 | CS |
| 156 | -0.94 | -3.69206598586 | 25.46 | 25.7331 | 22.208 | 6870 | 24.0239671 | CS |
| 260 | -0.47 | -1.88075230092 | 24.99 | 26.56 | 22.208 | 7258 | 24.63675655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 24.52 | -0.05 | -0.20 | 24.5 | 24.6 | 24.5 | 4276 |
| 1737675300 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1737588900 | 24.57 | -0.02 | -0.08 | 24.5583 | 24.5794 | 24.51 | 6145 |
| 1737502500 | 24.59 | 0.09 | 0.37 | 24.5 | 24.59 | 24.5 | 9161 |
| 1737156900 | 24.5 | 0 | 0.00 | 24.58 | 24.58 | 24.5 | 24 |
| 1737070500 | 24.5 | -0.11 | -0.45 | 24.5 | 24.55 | 24.5 | 8363 |
| 1736984100 | 24.61 | -0.19 | -0.77 | 24.74 | 24.74 | 24.61 | 25550 |
| 1736897700 | 24.8 | 0.04 | 0.16 | 24.8 | 24.8 | 24.7 | 5231 |
| 1736811300 | 24.7612 | 0.03 | 0.13 | 24.73 | 24.775 | 24.73 | 3193 |
| 1736552100 | 24.73 | -0.05 | -0.19 | 24.79 | 24.7932 | 24.73 | 2765 |
| 1736379300 | 24.7769 | 0.06 | 0.23 | 24.72 | 24.78 | 24.71 | 11407 |
| 1736292900 | 24.72 | 0.04 | 0.16 | 24.6868 | 24.75 | 24.6868 | 10396 |
| 1736206500 | 24.68 | -0.01 | -0.05 | 24.69 | 24.7 | 24.68 | 3766 |
| 1735947300 | 24.6921 | 0.04 | 0.17 | 24.65 | 24.74 | 24.65 | 2999 |
| 1735860900 | 24.651 | -0.22 | -0.88 | 24.65 | 24.73 | 24.65 | 10986 |
| 1735688100 | 24.87 | 0.18 | 0.73 | 24.66 | 24.89 | 24.6 | 42479 |
| 1735601700 | 24.69 | 0.09 | 0.37 | 24.65 | 24.69 | 24.58 | 11458 |
| 1735342500 | 24.6 | -0.08 | -0.31 | 24.6 | 24.69 | 24.6 | 4578 |
| 1735256100 | 24.6764 | 0.08 | 0.31 | 24.6 | 24.6764 | 24.6 | 4743 |
| 1735077840 | 24.6 | -0.03 | -0.12 | 24.6 | 24.68 | 24.6 | 1853 |
| 1734996900 | 24.63 | -0.04 | -0.16 | 24.67 | 24.68 | 24.6 | 1901 |
| 1734737700 | 24.67 | -0.01 | -0.04 | 24.6 | 24.67 | 24.6 | 1087 |
| 1734651300 | 24.68 | 0 | 0.00 | 24.61 | 24.68 | 24.53 | 5686 |
| 1734564900 | 24.68 | 0.04 | 0.16 | 24.64 | 24.68 | 24.5501 | 1330 |
| 1734478500 | 24.64 | 0.06 | 0.24 | 24.55 | 24.64 | 24.55 | 18156 |
| 1734392100 | 24.5798 | 0.03 | 0.12 | 24.53 | 24.5798 | 24.53 | 1611 |
| 1734132900 | 24.55 | 0.02 | 0.08 | 24.53 | 24.5988 | 24.53 | 10404 |
| 1734046500 | 24.53 | -0.01 | -0.04 | 24.55 | 24.68 | 24.53 | 8198 |
| 1733960100 | 24.54 | -0.01 | -0.04 | 24.55 | 24.55 | 24.5 | 445399 |
| 1733873700 | 24.55 | -0.07 | -0.28 | 24.6 | 24.6058 | 24.5001 | 58231 |
| 1733787300 | 24.62 | -0.06 | -0.26 | 24.62 | 24.62 | 24.62 | 2000 |
| 1733528100 | 24.6837 | 0.09 | 0.38 | 24.59 | 24.7 | 24.59 | 3152 |
| 1733441700 | 24.5901 | -0.11 | -0.44 | 24.5925 | 24.66 | 24.59 | 1399 |
| 1733355300 | 24.7 | 0 | 0.00 | 24.62 | 24.7 | 24.62 | 757 |
| 1733268900 | 24.7 | 0.04 | 0.16 | 24.74 | 24.74 | 24.69 | 550 |
| 1733182500 | 24.66 | 0 | 0.00 | 24.5789 | 24.66 | 24.5789 | 1426 |
| 1732917840 | 24.66 | 0.09 | 0.37 | 24.6 | 24.66 | 24.5 | 4002 |
| 1732750500 | 24.57 | 0.07 | 0.29 | 24.51 | 24.57 | 24.5 | 1938 |
| 1732664100 | 24.5 | -0.05 | -0.20 | 24.54 | 24.55 | 24.5 | 3768 |
| 1732577700 | 24.55 | 0 | 0.00 | 24.6 | 24.6 | 24.5417 | 2653 |
| 1732318500 | 24.55 | 0.05 | 0.21 | 24.6142 | 24.6222 | 24.55 | 6841 |
| 1732232100 | 24.4977 | -0.01 | -0.02 | 24.62 | 24.62 | 24.4654 | 2193 |
| 1732145700 | 24.5036 | 0.05 | 0.22 | 24.45 | 24.5036 | 24.45 | 10844 |
| 1732059300 | 24.45 | 0.05 | 0.20 | 24.49 | 24.49 | 24.45 | 2993 |
| 1731972900 | 24.4001 | 0 | 0.00 | 24.45 | 24.5702 | 24.32 | 24890 |
| 1731713700 | 24.4 | -0.05 | -0.20 | 24.45 | 24.45 | 24.4 | 5193 |
| 1731627300 | 24.4501 | 0 | 0.00 | 24.45 | 24.5 | 24.45 | 2154 |
| 1731540900 | 24.45 | -0.09 | -0.37 | 24.54 | 24.54 | 24.45 | 1096 |
| 1731454500 | 24.54 | 0 | 0.00 | 24.47 | 24.54 | 24.47 | 236 |
| 1731368100 | 24.54 | -0.01 | -0.04 | 24.55 | 24.58 | 24.54 | 224 |
| 1731108900 | 24.55 | -0.01 | -0.04 | 24.5 | 24.61 | 24.45 | 13635 |
| 1731022500 | 24.5601 | 0.06 | 0.24 | 24.4 | 24.6 | 24.4 | 2958 |
| 1730936100 | 24.5002 | -0.03 | -0.12 | 24.46 | 24.535 | 24.46 | 747 |
| 1730849700 | 24.53 | 0.03 | 0.12 | 24.46 | 24.53 | 24.45 | 4191 |
| 1730763300 | 24.5 | -0.11 | -0.45 | 24.62 | 24.62 | 24.46 | 3836 |
| 1730500500 | 24.61 | 0.21 | 0.86 | 24.55 | 24.61 | 24.4 | 6092 |
| 1730414100 | 24.4 | -0.1 | -0.41 | 24.7099 | 24.7099 | 24.25 | 32372 |
| 1730327700 | 24.5 | -0.14 | -0.57 | 24.605 | 24.605 | 24.4689 | 2221 |
| 1730241300 | 24.64 | 0.13 | 0.53 | 24.45 | 24.64 | 24.41 | 4378 |
| 1730154900 | 24.51 | 0.08 | 0.33 | 24.65 | 24.65 | 24.4 | 5235 |
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
