Premium
Gladstone Investment Corporation (GAINZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.149764655541 | 23.37 | 23.4 | 23.26 | 1955 | 23.36401514 | CS |
| 4 | 0.005 | 0.0214316330905 | 23.33 | 23.42 | 23.0543 | 2793 | 23.3270455 | CS |
| 12 | 0.005 | 0.0214316330905 | 23.33 | 23.65 | 22.9 | 5204 | 23.33646852 | CS |
| 26 | 0.385 | 1.67755991285 | 22.95 | 24.19 | 22.69 | 3831 | 23.34104588 | CS |
| 52 | 0.605 | 2.66168059833 | 22.73 | 24.19 | 22.45 | 3553 | 23.1121476 | CS |
| 156 | -1.795 | -7.14285714286 | 25.13 | 25.3999 | 19.88 | 3261 | 23.06905471 | CS |
| 260 | -1.445 | -5.83131557708 | 24.78 | 27.44 | 19.88 | 5722 | 24.49260373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 23.39 | 0.02 | 0.09 | 23.33 | 23.39 | 23.33 | 3757 |
| 1738971300 | 23.37 | 0 | 0.00 | 23.26 | 23.39 | 23.26 | 1074 |
| 1738884900 | 23.37 | 0.07 | 0.30 | 23.325 | 23.37 | 23.32 | 1065 |
| 1738798500 | 23.3 | -0.07 | -0.30 | 23.26 | 23.39 | 23.26 | 1909 |
| 1738712100 | 23.37 | 0.03 | 0.13 | 23.37 | 23.39 | 23.27 | 1969 |
| 1738625700 | 23.34 | 0.08 | 0.34 | 23.32 | 23.34 | 23.2756 | 361 |
| 1738366500 | 23.26 | -0.08 | -0.34 | 23.26 | 23.26 | 23.26 | 2773 |
| 1738280100 | 23.34 | 0.05 | 0.21 | 23.33 | 23.34 | 23.33 | 338 |
| 1738193700 | 23.29 | 0 | 0.00 | 23.24 | 23.29 | 23.24 | 104 |
| 1738107300 | 23.29 | -0.01 | -0.04 | 23.23 | 23.34 | 23.14 | 7949 |
| 1738020900 | 23.3 | -0.04 | -0.17 | 23.1908 | 23.34 | 23.1908 | 3536 |
| 1737761700 | 23.34 | -0.01 | -0.04 | 23.39 | 23.39 | 23.3 | 1844 |
| 1737675300 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1737588900 | 23.35 | -0.04 | -0.15 | 23.27 | 23.35 | 23.27 | 522 |
| 1737502500 | 23.3855 | 0.06 | 0.24 | 23.32 | 23.3855 | 23.31 | 6927 |
| 1737156900 | 23.33 | 0.04 | 0.17 | 23.24 | 23.36 | 23.24 | 1951 |
| 1737070500 | 23.2901 | -0.01 | -0.04 | 23.23 | 23.36 | 23.0543 | 8908 |
| 1736984100 | 23.3 | -0.12 | -0.51 | 23.2 | 23.3305 | 23.13 | 3340 |
| 1736897700 | 23.42 | 0.01 | 0.04 | 23.33 | 23.42 | 23.32 | 1966 |
| 1736811300 | 23.41 | 0.01 | 0.04 | 23.25 | 23.41 | 23.25 | 1310 |
| 1736552100 | 23.4 | -0.02 | -0.09 | 23.34 | 23.48 | 23.14 | 49105 |
| 1736379300 | 23.42 | -0.03 | -0.13 | 23.34 | 23.49 | 23.34 | 1184 |
| 1736292900 | 23.45 | -0.14 | -0.59 | 23.5 | 23.5 | 23.28 | 2297 |
| 1736206500 | 23.59 | -0.01 | -0.04 | 23.44 | 23.59 | 23.44 | 380 |
| 1735947300 | 23.6 | 0.17 | 0.73 | 23.45 | 23.6 | 23.45 | 1049 |
| 1735860900 | 23.43 | -0.22 | -0.93 | 23.64 | 23.64 | 23.43 | 345 |
| 1735688100 | 23.65 | 0.3 | 1.28 | 23.31 | 23.65 | 23.22 | 22863 |
| 1735601700 | 23.35 | 0.15 | 0.65 | 23.2 | 23.4 | 23.2 | 10774 |
| 1735342500 | 23.2 | -0.2 | -0.85 | 23.38 | 23.3999 | 23.2 | 8735 |
| 1735256100 | 23.4 | 0 | 0.00 | 23.26 | 23.4 | 23.26 | 6 |
| 1735077840 | 23.4 | 0.14 | 0.60 | 23.28 | 23.42 | 23.22 | 678 |
| 1734996900 | 23.26 | -0.2 | -0.85 | 23.47 | 23.478 | 23.26 | 2169 |
| 1734737700 | 23.46 | 0.28 | 1.21 | 23.24 | 23.46 | 23.24 | 2227 |
| 1734651300 | 23.1801 | -0.23 | -1.00 | 23.293 | 23.42 | 23.1801 | 10317 |
| 1734564900 | 23.415 | 0.06 | 0.26 | 23.335 | 23.415 | 23.335 | 2430 |
| 1734478500 | 23.354 | -0.02 | -0.07 | 23.38 | 23.38 | 23.354 | 1191 |
| 1734392100 | 23.37 | -0.1 | -0.43 | 23.39 | 23.39 | 23.3158 | 703 |
| 1734132900 | 23.4699 | 0.17 | 0.73 | 23.32 | 23.4699 | 23.32 | 11288 |
| 1734046500 | 23.3 | -0.11 | -0.47 | 23.39 | 23.4 | 23.3 | 3985 |
| 1733960100 | 23.41 | -0.08 | -0.34 | 23.43 | 23.43 | 23.365 | 1872 |
| 1733873700 | 23.4899 | 0.03 | 0.13 | 23.44 | 23.4899 | 23.26 | 1943 |
| 1733787300 | 23.46 | 0.01 | 0.04 | 23.46 | 23.46 | 23.43 | 684 |
| 1733528100 | 23.45 | 0 | 0.00 | 23.4 | 23.45 | 23.4 | 42 |
| 1733441700 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1733355300 | 23.45 | -0.01 | -0.04 | 23.45 | 23.45 | 23.45 | 252 |
| 1733268900 | 23.46 | 0.01 | 0.04 | 23.48 | 23.49 | 23.46 | 2448 |
| 1733182500 | 23.45 | -0.01 | -0.04 | 23.335 | 23.45 | 23.335 | 1352 |
| 1732917840 | 23.46 | 0.27 | 1.16 | 23.36 | 23.46 | 23.36 | 4078 |
| 1732750500 | 23.19 | 0.04 | 0.17 | 23.15 | 23.19 | 23.15 | 465 |
| 1732664100 | 23.15 | -0.12 | -0.52 | 23.35 | 23.369 | 23.04 | 2143 |
| 1732577700 | 23.27 | 0.02 | 0.09 | 23.26 | 23.36 | 23.26 | 3041 |
| 1732318500 | 23.25 | -0.12 | -0.51 | 23.3 | 23.3 | 23.12 | 2105 |
| 1732232100 | 23.37 | 0.05 | 0.21 | 23.3 | 23.37 | 23.245 | 412 |
| 1732145700 | 23.32 | 0.12 | 0.52 | 23.13 | 23.32 | 23.13 | 488 |
| 1732059300 | 23.2 | -0.38 | -1.61 | 23.33 | 23.35 | 22.9 | 76438 |
| 1731972900 | 23.58 | 0 | 0.00 | 23.54 | 23.58 | 23.12 | 809 |
| 1731713700 | 23.58 | 0 | 0.00 | 23.32 | 23.58 | 23.32 | 52 |
| 1731627300 | 23.58 | 0.27 | 1.16 | 23.29 | 23.58 | 23.29 | 800 |
| 1731540900 | 23.31 | 0.07 | 0.30 | 23.2 | 23.35 | 23.2 | 1344 |
| 1731454500 | 23.24 | 0 | 0.00 | 23.23 | 23.24 | 23.23 | 60 |
| 1731368100 | 23.24 | -0.08 | -0.32 | 23.31 | 23.35 | 23.02 | 1195 |
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
