Premium
Gladstone Investment Corporation (GAINN)
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 | 0.0712 | 0.289445013578 | 24.5988 | 24.68 | 24.53 | 7305 | 24.62083665 | CS |
| 4 | 0.0558 | 0.226698409861 | 24.6142 | 24.74 | 24.5 | 30342 | 24.5486765 | CS |
| 12 | -0.18 | -0.724346076459 | 24.85 | 25 | 24.25 | 13997 | 24.54466332 | CS |
| 26 | 0.46 | 1.90004130525 | 24.21 | 25.28 | 24.05 | 7988 | 24.52384911 | CS |
| 52 | 0.77 | 3.22175732218 | 23.9 | 25.28 | 23.41 | 6257 | 24.33199454 | CS |
| 156 | -1.23 | -4.74903474903 | 25.9 | 26.07 | 22.208 | 6710 | 24.01592544 | CS |
| 260 | -0.32 | -1.28051220488 | 24.99 | 26.56 | 22.208 | 7291 | 24.64460785 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24.67 | -0.01 | -0.04 | 24.6 | 24.67 | 24.6 | 1087 |
| 1734651300 | 24.68 | 0 | 0.00 | 24.53 | 24.68 | 24.53 | 5634 |
| 1734564900 | 24.68 | 0.04 | 0.16 | 24.64 | 24.68 | 24.5501 | 1329 |
| 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 | 24.5988 | 24.5988 | 24.53 | 9794 |
| 1734046500 | 24.53 | -0.01 | -0.04 | 24.6508 | 24.68 | 24.53 | 7863 |
| 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 | 1040 |
| 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 | 24.45 | 24.6 | 24.43 | 2944 |
| 1730936100 | 24.5002 | -0.03 | -0.12 | 24.46 | 24.535 | 24.46 | 747 |
| 1730849700 | 24.53 | 0.03 | 0.12 | 24.45 | 24.53 | 24.45 | 4190 |
| 1730763300 | 24.5 | -0.11 | -0.45 | 24.62 | 24.62 | 24.46 | 3836 |
| 1730500500 | 24.61 | 0.21 | 0.86 | 24.51 | 24.61 | 24.4 | 6006 |
| 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 |
| 1729895700 | 24.43 | -0.12 | -0.49 | 24.55 | 24.55 | 24.4 | 4394 |
| 1729809300 | 24.55 | -0.03 | -0.12 | 24.58 | 24.58 | 24.54 | 307 |
| 1729722900 | 24.58 | 0.06 | 0.24 | 24.42 | 24.59 | 24.4 | 15815 |
| 1729636500 | 24.52 | 0.02 | 0.08 | 24.498 | 24.5447 | 24.47 | 15920 |
| 1729550100 | 24.5 | -0.06 | -0.22 | 24.44 | 24.57 | 24.41 | 3828 |
| 1729290900 | 24.555 | 0 | 0.00 | 24.65 | 24.65 | 24.555 | 82 |
| 1729204500 | 24.555 | -0.08 | -0.30 | 24.65 | 24.65 | 24.4777 | 2811 |
| 1729118100 | 24.63 | 0.18 | 0.74 | 24.65 | 24.65 | 24.4201 | 4642 |
| 1729031700 | 24.45 | -0.28 | -1.13 | 24.62 | 24.6202 | 24.45 | 24388 |
| 1728945300 | 24.73 | 0.03 | 0.12 | 24.73 | 24.75 | 24.73 | 628 |
| 1728686100 | 24.7 | 0.05 | 0.20 | 24.71 | 24.75 | 24.65 | 8477 |
| 1728599700 | 24.65 | -0.08 | -0.32 | 24.66 | 24.685 | 24.65 | 4577 |
| 1728513300 | 24.73 | -0.18 | -0.72 | 24.98 | 24.98 | 24.65 | 6215 |
| 1728426900 | 24.91 | 0.15 | 0.61 | 24.72 | 24.91 | 24.6719 | 4764 |
| 1728340500 | 24.76 | -0.1 | -0.40 | 24.67 | 24.86 | 24.65 | 5625 |
| 1728081300 | 24.86 | -0.04 | -0.16 | 24.91 | 24.99 | 24.78 | 1917 |
| 1727994900 | 24.9 | 0.2 | 0.81 | 24.66 | 24.9 | 24.66 | 510 |
| 1727908500 | 24.7 | 0.05 | 0.20 | 24.79 | 24.9899 | 24.7 | 4214 |
| 1727822100 | 24.65 | 0 | 0.00 | 24.71 | 24.91 | 24.65 | 198 |
| 1727735520 | 24.65 | -0.24 | -0.96 | 24.89 | 25 | 24.65 | 11183 |
| 1727476500 | 24.8901 | 0.04 | 0.16 | 24.85 | 25 | 24.7 | 3488 |
| 1727390100 | 24.85 | 0.07 | 0.28 | 24.7308 | 24.85 | 24.6682 | 944 |
| 1727303700 | 24.78 | 0 | 0.00 | 24.72 | 24.7903 | 24.7 | 1860 |
| 1727217300 | 24.78 | -0.02 | -0.08 | 24.85 | 24.85 | 24.48 | 5752 |
| 1727130900 | 24.8 | -0.19 | -0.76 | 24.86 | 25 | 24.69 | 7453 |
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
