Hot Features
프리미엄
Gladstone Capital Corporation (GLADZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.274294670846 | 25.52 | 25.58 | 25.45 | 2752 | 25.48929365 | CS |
| 4 | -0.1 | -0.391389432485 | 25.55 | 25.61 | 25.37 | 2431 | 25.53640245 | CS |
| 12 | -0.2 | -0.779727095517 | 25.65 | 25.679 | 25.1025 | 2924 | 25.48927818 | CS |
| 26 | 0.2 | 0.792079207921 | 25.25 | 25.68 | 25.1 | 3822 | 25.39392614 | CS |
| 52 | 0.35 | 1.39442231076 | 25.1 | 25.68 | 24.51 | 7972 | 25.2238056 | CS |
| 156 | 0.84 | 3.4132466477 | 24.61 | 25.68 | 24.45 | 8730 | 25.12251972 | CS |
| 260 | 0.84 | 3.4132466477 | 24.61 | 25.68 | 24.45 | 8730 | 25.12251972 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730327700 | 25.5 | 0 | 0.00 | 25.47 | 25.5 | 25.46 | 2412 |
| 1730241300 | 25.5 | 0.03 | 0.12 | 25.5042 | 25.5042 | 25.46 | 4129 |
| 1730154900 | 25.47 | -0.01 | -0.05 | 25.57 | 25.57 | 25.4601 | 2238 |
| 1729895700 | 25.4829 | -0.04 | -0.15 | 25.57 | 25.58 | 25.45 | 4848 |
| 1729809300 | 25.52 | -0.06 | -0.23 | 25.52 | 25.52 | 25.52 | 135 |
| 1729722900 | 25.58 | 0.02 | 0.08 | 25.56 | 25.58 | 25.37 | 3194 |
| 1729636500 | 25.56 | -0.01 | -0.05 | 25.57 | 25.576 | 25.5 | 1003 |
| 1729550100 | 25.5737 | 0.02 | 0.09 | 25.5 | 25.59 | 25.5 | 1900 |
| 1729290900 | 25.55 | -0.01 | -0.02 | 25.51 | 25.5637 | 25.46 | 2414 |
| 1729204500 | 25.555 | -0.02 | -0.10 | 25.58 | 25.59 | 25.51 | 2706 |
| 1729118100 | 25.5799 | 0.03 | 0.14 | 25.57 | 25.58 | 25.52 | 464 |
| 1729031700 | 25.545 | -0.04 | -0.14 | 25.46 | 25.58 | 25.46 | 1300 |
| 1728945300 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 332 |
| 1728686100 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.45 | 3568 |
| 1728599700 | 25.58 | 0.05 | 0.20 | 25.555 | 25.58 | 25.53 | 1759 |
| 1728513300 | 25.53 | 0.02 | 0.08 | 25.53 | 25.54 | 25.48 | 951 |
| 1728426900 | 25.5093 | -0.08 | -0.31 | 25.56 | 25.58 | 25.37 | 9942 |
| 1728340500 | 25.5899 | -0.02 | -0.08 | 25.61 | 25.61 | 25.52 | 3112 |
| 1728081300 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 107 |
| 1727994900 | 25.61 | 0.03 | 0.12 | 25.55 | 25.61 | 25.5447 | 2098 |
| 1727908500 | 25.58 | 0.01 | 0.06 | 25.56 | 25.61 | 25.56 | 696 |
| 1727822100 | 25.565 | -0.03 | -0.11 | 25.61 | 25.61 | 25.52 | 5210 |
| 1727735520 | 25.591883 | -0 | -0.02 | 25.5547 | 25.61 | 25.5547 | 2072 |
| 1727476500 | 25.5962 | -0.01 | -0.05 | 25.61 | 25.61 | 25.5 | 2501 |
| 1727390100 | 25.6099 | 0.06 | 0.23 | 25.55 | 25.6099 | 25.5 | 4956 |
| 1727303700 | 25.55 | 0 | 0.00 | 25.452 | 25.55 | 25.452 | 2748 |
| 1727217300 | 25.55 | 0.03 | 0.10 | 25.4501 | 25.55 | 25.45 | 5494 |
| 1727130900 | 25.525 | -0.02 | -0.10 | 25.55 | 25.55 | 25.4501 | 4139 |
| 1726871700 | 25.5499 | 0.02 | 0.10 | 25.52 | 25.55 | 25.5 | 1080 |
| 1726785300 | 25.525 | 0.02 | 0.10 | 25.48 | 25.525 | 25.44 | 1915 |
| 1726698900 | 25.5 | -0.02 | -0.07 | 25.5113 | 25.52 | 25.4999 | 4600 |
| 1726612500 | 25.5172 | -0 | -0.01 | 25.52 | 25.53 | 25.5172 | 1437 |
| 1726526100 | 25.52 | 0.02 | 0.08 | 25.44 | 25.52 | 25.44 | 3627 |
| 1726266900 | 25.5 | 0.07 | 0.26 | 25.47 | 25.52 | 25.46 | 7271 |
| 1726180500 | 25.4342 | 0 | 0.02 | 25.38 | 25.45 | 25.35 | 4781 |
| 1726094100 | 25.43 | -0.02 | -0.08 | 25.36 | 25.45 | 25.32 | 4712 |
| 1726007700 | 25.45 | 0 | 0.00 | 25.38 | 25.45 | 25.38 | 3186 |
| 1725921300 | 25.4499 | -0 | -0.00 | 25.45 | 25.49 | 25.32 | 2365 |
| 1725662100 | 25.45 | -0.05 | -0.20 | 25.5 | 25.5 | 25.42 | 141 |
| 1725575700 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 597 |
| 1725489300 | 25.45 | 0.11 | 0.43 | 25.3497 | 25.45 | 25.3497 | 1344 |
| 1725402900 | 25.34 | -0.05 | -0.19 | 25.34 | 25.39 | 25.28 | 4990 |
| 1725057300 | 25.388 | 0.01 | 0.05 | 25.39 | 25.39 | 25.243 | 4142 |
| 1724970900 | 25.375 | -0.03 | -0.10 | 25.39 | 25.39 | 25.375 | 1102 |
| 1724884500 | 25.4 | -0.05 | -0.20 | 25.44 | 25.44 | 25.295 | 3158 |
| 1724798100 | 25.45 | 0.02 | 0.08 | 25.4999 | 25.4999 | 25.4122 | 1680 |
| 1724711700 | 25.43 | -0.07 | -0.27 | 25.48 | 25.498 | 25.36 | 1237 |
| 1724452500 | 25.4997 | 0.05 | 0.20 | 25.55 | 25.55 | 25.45 | 2346 |
| 1724366100 | 25.45 | 0.02 | 0.08 | 25.43 | 25.55 | 25.43 | 2470 |
| 1724279700 | 25.4299 | 0.05 | 0.20 | 25.38 | 25.43 | 25.32 | 3023 |
| 1724193300 | 25.38 | -0.05 | -0.19 | 25.4 | 25.4134 | 25.365 | 4149 |
| 1724106900 | 25.428 | 0.18 | 0.70 | 25.3 | 25.428 | 25.25 | 1806 |
| 1723847700 | 25.25 | 0.02 | 0.08 | 25.23 | 25.33 | 25.1625 | 5742 |
| 1723761300 | 25.2299 | -0.35 | -1.37 | 25.2 | 25.23 | 25.1025 | 8110 |
| 1723674900 | 25.58 | 0.05 | 0.20 | 25.58 | 25.59 | 25.55 | 1426 |
| 1723588500 | 25.53 | -0.15 | -0.58 | 25.5625 | 25.578 | 25.51 | 2513 |
| 1723502100 | 25.679 | 0.02 | 0.07 | 25.65 | 25.679 | 25.52 | 2890 |
| 1723242900 | 25.66 | 0.01 | 0.04 | 25.65 | 25.66 | 25.6063 | 3552 |
| 1723156500 | 25.65 | 0 | 0.00 | 25.65 | 25.67 | 25.5 | 3995 |
| 1723070100 | 25.65 | 0.15 | 0.59 | 25.68 | 25.68 | 25.4575 | 16535 |
| 1722983700 | 25.5 | 0.12 | 0.48 | 25.49 | 25.5 | 25.3776 | 6072 |
| 1722897300 | 25.3773 | -0.01 | -0.05 | 25.34 | 25.5 | 25.34 | 8898 |
| 1722638100 | 25.39 | -0.08 | -0.29 | 25.499 | 25.499 | 25.38 | 10870 |
| 1722551700 | 25.465 | -0.06 | -0.25 | 25.45 | 25.53 | 25.45 | 2706 |
| 1722465300 | 25.5299 | 0.08 | 0.31 | 25.53 | 25.53 | 25.41 | 2752 |
