Hot Features
프리미엄
Gladstone Investment Corporation (GAINN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0499 | -0.203673469388 | 24.5 | 24.61 | 24.45 | 3458 | 24.53127222 | CS |
| 4 | -0.1999 | -0.810953346856 | 24.65 | 24.7099 | 24.25 | 5978 | 24.50190742 | CS |
| 12 | 0.1501 | 0.617695473251 | 24.3 | 25.28 | 24.2 | 4569 | 24.59922676 | CS |
| 26 | 0.3301 | 1.36857379768 | 24.12 | 25.28 | 23.99 | 3689 | 24.44911072 | CS |
| 52 | 0.9801 | 4.17596932254 | 23.47 | 25.28 | 23.25 | 4691 | 24.09623524 | CS |
| 156 | -1.1699 | -4.56635441062 | 25.62 | 26.1499 | 22.208 | 5962 | 23.96615804 | CS |
| 260 | -0.5399 | -2.16046418567 | 24.99 | 26.56 | 22.208 | 6859 | 24.65375956 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 309 |
| 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 | 24.75 | 24.86 | 24.65 | 5628 |
| 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 | 24.8 | 24.9899 | 24.7 | 4216 |
| 1727822100 | 24.65 | 0 | 0.00 | 24.71 | 24.91 | 24.65 | 198 |
| 1727735700 | 24.65 | -0.24 | -0.96 | 24.89 | 25 | 24.65 | 11187 |
| 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 |
| 1726871700 | 24.99 | -0.08 | -0.32 | 25.05 | 25.05 | 24.98 | 3407 |
| 1726785300 | 25.07 | -0.21 | -0.83 | 24.93 | 25.07 | 24.93 | 778 |
| 1726698900 | 25.28 | 0.43 | 1.71 | 24.89 | 25.28 | 24.8892 | 4512 |
| 1726612500 | 24.855 | -0.04 | -0.14 | 24.8 | 24.89 | 24.8 | 3699 |
| 1726526100 | 24.89 | 0.06 | 0.24 | 24.88 | 24.89 | 24.87 | 3647 |
| 1726266900 | 24.83 | 0.19 | 0.77 | 24.6454 | 24.83 | 24.58 | 8103 |
| 1726180500 | 24.64 | 0.06 | 0.24 | 24.63 | 24.645 | 24.63 | 1984 |
| 1726094100 | 24.58 | -0.06 | -0.24 | 24.61 | 24.61 | 24.58 | 1137 |
| 1726007700 | 24.64 | 0.04 | 0.16 | 24.64 | 24.64 | 24.5 | 1863 |
| 1725921300 | 24.6 | 0.05 | 0.20 | 24.52 | 24.6 | 24.437 | 2308 |
| 1725662100 | 24.55 | -0.05 | -0.20 | 24.48 | 24.55 | 24.45 | 358 |
| 1725575700 | 24.6 | 0.11 | 0.45 | 24.57 | 24.66 | 24.3 | 2091 |
| 1725489300 | 24.4903 | 0.01 | 0.04 | 24.58 | 24.62 | 24.4903 | 744 |
| 1725402900 | 24.48 | 0.11 | 0.45 | 24.43 | 24.56 | 24.43 | 403 |
| 1725057300 | 24.37 | -0.02 | -0.08 | 24.46 | 24.5 | 24.37 | 6196 |
| 1724970900 | 24.39 | 0.04 | 0.16 | 24.33 | 24.39 | 24.2 | 2693 |
| 1724884500 | 24.3499 | -0.1 | -0.41 | 24.49 | 24.49 | 24.2 | 2459 |
| 1724798100 | 24.45 | 0.1 | 0.41 | 24.36 | 24.45 | 24.3 | 788 |
| 1724711700 | 24.35 | -0.1 | -0.41 | 24.38 | 24.38 | 24.35 | 1405 |
| 1724452500 | 24.45 | 0.26 | 1.07 | 24.3 | 24.45 | 24.3 | 2317 |
| 1724366100 | 24.19 | -0.11 | -0.45 | 24.3 | 24.3 | 24.19 | 2221 |
| 1724279700 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 629 |
| 1724193300 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.2801 | 1786 |
| 1724106900 | 24.3 | 0 | 0.00 | 24.17 | 24.3 | 24.17 | 1948 |
| 1723847700 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 32 |
| 1723761300 | 24.3 | 0.04 | 0.16 | 24.37 | 24.37 | 24.15 | 3673 |
