Hot Features
프리미엄
Gladstone Investment Corporation (GAINL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.34202453988 | 26.08 | 26.09 | 25.4782 | 6531 | 25.92475718 | CS |
| 4 | 0.0991 | 0.386642685196 | 25.6309 | 26.1161 | 25.4782 | 4382 | 25.90005181 | CS |
| 12 | 0.16 | 0.625733281189 | 25.57 | 26.1161 | 25.4782 | 3904 | 25.78332619 | CS |
| 26 | 0.21 | 0.822884012539 | 25.52 | 26.66 | 25.4782 | 4019 | 25.86516603 | CS |
| 52 | 0.365 | 1.43899073527 | 25.365 | 27.13 | 25.2 | 6542 | 25.78239386 | CS |
| 156 | 0.66 | 2.63262863981 | 25.07 | 27.13 | 24.55 | 5175 | 25.42029876 | CS |
| 260 | -0.53 | -2.01827875095 | 26.26 | 27.13 | 12.05 | 6714 | 24.89085035 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 25.73 | -0.07 | -0.27 | 25.64 | 25.7999 | 25.64 | 10057 |
| 1737070500 | 25.7999 | -0 | -0.00 | 25.76 | 25.7999 | 25.4801 | 2261 |
| 1736984100 | 25.8 | -0.23 | -0.87 | 25.66 | 26 | 25.4782 | 15250 |
| 1736897700 | 26.027 | -0.06 | -0.24 | 26.05 | 26.09 | 26.027 | 2943 |
| 1736811300 | 26.09 | 0.04 | 0.15 | 25.87 | 26.09 | 25.87 | 8911 |
| 1736552100 | 26.0499 | -0.07 | -0.25 | 26.08 | 26.09 | 25.85 | 3288 |
| 1736379300 | 26.1161 | 0.3 | 1.15 | 25.85 | 26.1161 | 25.85 | 6179 |
| 1736292900 | 25.82 | -0.13 | -0.50 | 25.98 | 25.98 | 25.7943 | 8158 |
| 1736206500 | 25.95 | -0.05 | -0.19 | 25.98 | 25.98 | 25.9001 | 4383 |
| 1735947300 | 25.9993 | 0.11 | 0.42 | 25.79 | 26 | 25.79 | 4855 |
| 1735860900 | 25.8901 | 0.1 | 0.39 | 25.79 | 25.8901 | 25.79 | 817 |
| 1735688100 | 25.79 | -0.05 | -0.21 | 25.84 | 25.8667 | 25.6759 | 765 |
| 1735601700 | 25.8447 | 0.05 | 0.21 | 25.7907 | 25.8447 | 25.66 | 4071 |
| 1735342500 | 25.7906 | -0 | -0.01 | 25.66 | 25.8099 | 25.66 | 1557 |
| 1735256100 | 25.7927 | 0.04 | 0.17 | 25.71 | 25.81 | 25.7 | 3737 |
| 1735077840 | 25.75 | 0 | 0.00 | 25.75 | 25.7999 | 25.6681 | 935 |
| 1734996900 | 25.75 | 0.05 | 0.19 | 25.57 | 25.8 | 25.57 | 2330 |
| 1734737700 | 25.7 | 0.16 | 0.62 | 25.6309 | 25.7095 | 25.63 | 4050 |
| 1734651300 | 25.5412 | -0.02 | -0.07 | 25.52 | 25.65 | 25.4956 | 4506 |
| 1734564900 | 25.56 | -0.09 | -0.35 | 25.6 | 25.646 | 25.56 | 6815 |
| 1734478500 | 25.65 | 0.05 | 0.20 | 25.58 | 25.65 | 25.58 | 4108 |
| 1734392100 | 25.6 | 0.03 | 0.12 | 25.58 | 25.65 | 25.58 | 2360 |
| 1734132900 | 25.57 | -0.08 | -0.31 | 25.63 | 25.82 | 25.57 | 15708 |
| 1734046500 | 25.65 | -0.09 | -0.35 | 25.71 | 25.71 | 25.61 | 3855 |
| 1733960100 | 25.74 | 0.05 | 0.19 | 25.7 | 25.74 | 25.68 | 3449 |
| 1733873700 | 25.69 | -0.15 | -0.58 | 25.82 | 25.8314 | 25.63 | 20833 |
| 1733787300 | 25.8399 | 0.03 | 0.12 | 25.81 | 25.87 | 25.81 | 3489 |
| 1733528100 | 25.81 | 0 | 0.01 | 25.89 | 25.89 | 25.8 | 1754 |
| 1733441700 | 25.8083 | -0.01 | -0.06 | 25.9 | 25.9 | 25.8083 | 5597 |
| 1733355300 | 25.8229 | 0 | 0.00 | 25.98 | 25.98 | 25.8229 | 234 |
| 1733268900 | 25.8229 | 0.01 | 0.05 | 25.86 | 25.86 | 25.82 | 3350 |
| 1733182500 | 25.8101 | -0.01 | -0.04 | 26.09 | 26.09 | 25.8101 | 3000 |
| 1732917840 | 25.82 | -0.09 | -0.33 | 25.82 | 26 | 25.7894 | 693 |
| 1732750500 | 25.905 | 0.18 | 0.68 | 25.82 | 25.99 | 25.752 | 5544 |
| 1732664100 | 25.73 | -0.05 | -0.19 | 25.78 | 25.8 | 25.73 | 5366 |
| 1732577700 | 25.7801 | -0.02 | -0.08 | 25.91 | 25.98 | 25.78 | 3279 |
| 1732318500 | 25.8 | 0.05 | 0.19 | 25.75 | 25.9751 | 25.75 | 1675 |
| 1732232100 | 25.75 | -0.02 | -0.08 | 25.75 | 25.99 | 25.75 | 4230 |
| 1732145700 | 25.7712 | -0.23 | -0.88 | 25.7814 | 25.7814 | 25.75 | 2057 |
| 1732059300 | 25.9999 | 0.22 | 0.84 | 25.92 | 25.9999 | 25.7585 | 2693 |
| 1731972900 | 25.7823 | -0.22 | -0.84 | 25.8448 | 25.8448 | 25.7135 | 1299 |
| 1731713700 | 25.9999 | 0.29 | 1.13 | 25.8 | 25.9999 | 25.68 | 4298 |
| 1731627300 | 25.7086 | -0.06 | -0.24 | 25.85 | 25.85 | 25.65 | 2231 |
| 1731540900 | 25.77 | 0.11 | 0.43 | 25.64 | 25.89 | 25.64 | 3067 |
| 1731454500 | 25.66 | -0 | -0.00 | 25.66 | 25.7 | 25.615 | 4819 |
| 1731368100 | 25.6601 | -0.08 | -0.31 | 25.66 | 25.89 | 25.6 | 3754 |
| 1731108900 | 25.74 | 0.04 | 0.16 | 25.7184 | 25.9 | 25.7184 | 1434 |
| 1731022500 | 25.7 | -0.03 | -0.10 | 25.8999 | 25.8999 | 25.7 | 2598 |
| 1730936100 | 25.725 | -0.12 | -0.48 | 25.69 | 25.85 | 25.66 | 1081 |
| 1730849700 | 25.8499 | 0.14 | 0.54 | 25.72 | 25.9 | 25.63 | 4902 |
| 1730763300 | 25.71 | -0.12 | -0.45 | 25.83 | 25.9 | 25.71 | 2798 |
| 1730500500 | 25.8264 | -0.12 | -0.48 | 25.93 | 25.93 | 25.6201 | 1574 |
| 1730414100 | 25.9499 | 0.17 | 0.66 | 25.9 | 25.9499 | 25.66 | 1630 |
| 1730327700 | 25.78 | 0.24 | 0.94 | 25.95 | 25.95 | 25.73 | 2026 |
| 1730241300 | 25.54 | -0.22 | -0.83 | 25.85 | 25.98 | 25.532 | 580 |
| 1730154900 | 25.755 | 0.09 | 0.34 | 25.77 | 25.77 | 25.65 | 1886 |
| 1729895700 | 25.6673 | -0.01 | -0.04 | 25.57 | 25.8 | 25.57 | 1793 |
| 1729809300 | 25.678 | -0.1 | -0.38 | 25.84 | 25.95 | 25.522 | 1907 |
| 1729722900 | 25.775 | 0.06 | 0.25 | 25.72 | 25.968 | 25.5773 | 2583 |
| 1729636500 | 25.71 | -0.08 | -0.31 | 25.7705 | 25.89 | 25.71 | 914 |
| 1729550100 | 25.79 | -0.09 | -0.35 | 25.74 | 25.8 | 25.72 | 5772 |
