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 | 0.14 | 0.600343053173 | 23.32 | 23.4699 | 23.1801 | 5186 | 23.34141297 | CS |
| 4 | 0.16 | 0.68669527897 | 23.3 | 23.49 | 23.04 | 2622 | 23.34528378 | CS |
| 12 | -0.515 | -2.14807090719 | 23.975 | 24.15 | 22.825 | 3587 | 23.2898264 | CS |
| 26 | 0.39 | 1.69050715215 | 23.07 | 24.19 | 22.66 | 3506 | 23.21184841 | CS |
| 52 | 0.44 | 1.91138140747 | 23.02 | 24.19 | 22.25 | 3423 | 23.02645822 | CS |
| 156 | -2.52 | -9.69976905312 | 25.98 | 27.44 | 19.88 | 3505 | 23.36485492 | CS |
| 260 | -1.32 | -5.32687651332 | 24.78 | 27.44 | 19.88 | 5758 | 24.52300159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.46 | 0.28 | 1.21 | 23.35 | 23.46 | 23.35 | 2225 |
| 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 | 23.34 | 23.4699 | 23.325 | 11287 |
| 1734046500 | 23.3 | -0.11 | -0.47 | 23.39 | 23.4 | 23.3 | 3985 |
| 1733960100 | 23.41 | -0.08 | -0.34 | 23.42 | 23.425 | 23.365 | 1871 |
| 1733873700 | 23.4899 | 0.03 | 0.13 | 23.36 | 23.4899 | 23.26 | 1942 |
| 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 | 23.28 | 23.28 | 23.12 | 2103 |
| 1732232100 | 23.37 | 0.05 | 0.21 | 23.27 | 23.37 | 23.245 | 411 |
| 1732145700 | 23.32 | 0.12 | 0.52 | 23.13 | 23.32 | 23.13 | 486 |
| 1732059300 | 23.2 | -0.38 | -1.61 | 23.33 | 23.35 | 22.9 | 76438 |
| 1731972900 | 23.58 | 0 | 0.00 | 23.12 | 23.58 | 23.12 | 805 |
| 1731713700 | 23.58 | 0 | 0.00 | 23.58 | 23.58 | 23.58 | 0 |
| 1731627300 | 23.58 | 0.27 | 1.16 | 23.35 | 23.58 | 23.35 | 798 |
| 1731540900 | 23.31 | 0.07 | 0.30 | 23.35 | 23.35 | 23.23 | 1343 |
| 1731454500 | 23.24 | 0 | 0.00 | 23.23 | 23.24 | 23.23 | 60 |
| 1731368100 | 23.24 | -0.08 | -0.32 | 23.3 | 23.35 | 23.02 | 1194 |
| 1731108900 | 23.315 | 0.1 | 0.41 | 23.25 | 23.32 | 23.21 | 3919 |
| 1731022500 | 23.22 | -0.02 | -0.09 | 23.27 | 23.3 | 23.22 | 3038 |
| 1730936100 | 23.24 | 0 | 0.00 | 23.05 | 23.24 | 23.05 | 1038 |
| 1730849700 | 23.24 | -0.01 | -0.04 | 23.14 | 23.36 | 23.14 | 1441 |
| 1730763300 | 23.25 | 0.02 | 0.09 | 23.15 | 23.5971 | 23.15 | 2333 |
| 1730500500 | 23.23 | 0.33 | 1.44 | 22.97 | 23.23 | 22.97 | 1204 |
| 1730414100 | 22.9 | -0.4 | -1.72 | 23.39 | 23.39 | 22.825 | 32250 |
| 1730327700 | 23.3 | -0.07 | -0.30 | 23.39 | 23.55 | 23.3 | 801 |
| 1730241300 | 23.37 | -0.33 | -1.39 | 23.28 | 23.37 | 23.18 | 3062 |
| 1730154900 | 23.7 | 0 | 0.00 | 23.29 | 23.7 | 23.29 | 28 |
| 1729895700 | 23.7 | 0.3 | 1.28 | 23.41 | 23.7 | 23.41 | 655 |
| 1729809300 | 23.4 | 0.09 | 0.39 | 23.39 | 23.4 | 23.39 | 233 |
| 1729722900 | 23.31 | -0.35 | -1.48 | 23.56 | 23.56 | 23.18 | 333 |
| 1729636500 | 23.66 | -0.09 | -0.38 | 23.7 | 23.7 | 23.66 | 1250 |
| 1729550100 | 23.75 | 0 | 0.00 | 23.73 | 23.75 | 23.64 | 26 |
| 1729290900 | 23.75 | 0 | 0.00 | 23.61 | 23.75 | 23.57 | 105 |
| 1729204500 | 23.75 | 0.07 | 0.30 | 23.75 | 23.75 | 23.75 | 2862 |
| 1729118100 | 23.68 | -0.01 | -0.04 | 23.79 | 23.79 | 23.68 | 6314 |
| 1729031700 | 23.69 | -0.15 | -0.63 | 23.75 | 23.75 | 23.63 | 1768 |
| 1728945300 | 23.84 | -0.15 | -0.63 | 23.96 | 23.96 | 23.84 | 1318 |
| 1728686100 | 23.99 | -0.03 | -0.12 | 23.99 | 23.99 | 23.99 | 486 |
| 1728599700 | 24.0199 | 0.18 | 0.75 | 23.9 | 24.0199 | 23.9 | 1037 |
| 1728513300 | 23.84 | -0 | -0.00 | 23.9 | 23.9 | 23.84 | 621 |
| 1728426900 | 23.8401 | -0.02 | -0.08 | 24.12 | 24.1385 | 23.8401 | 868 |
| 1728340500 | 23.86 | -0.13 | -0.54 | 23.91 | 23.91 | 23.86 | 314 |
| 1728081300 | 23.99 | -0.16 | -0.66 | 24.14 | 24.14 | 23.99 | 185 |
| 1727994900 | 24.1499 | 0.24 | 0.99 | 24.03 | 24.1499 | 24.03 | 620 |
| 1727908500 | 23.9135 | -0.19 | -0.77 | 24.11 | 24.15 | 23.9135 | 2576 |
| 1727822100 | 24.1 | 0.27 | 1.13 | 23.83 | 24.1 | 23.83 | 725 |
| 1727735520 | 23.83 | -0.18 | -0.75 | 23.97 | 24.1493 | 23.83 | 8657 |
| 1727476500 | 24.01 | 0.03 | 0.14 | 23.975 | 24.065 | 23.975 | 731 |
| 1727390100 | 23.977 | 0.08 | 0.32 | 23.977 | 23.977 | 23.977 | 300 |
| 1727303700 | 23.9 | -0.1 | -0.42 | 23.9 | 23.94 | 23.9 | 1471 |
| 1727217300 | 24 | -0.14 | -0.58 | 23.92 | 24.02 | 23.9 | 2645 |
| 1727130900 | 24.14 | 0.06 | 0.25 | 24.16 | 24.19 | 24.14 | 755 |
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
