Gladstone Investment Corporation 6.375% Series E Cumulative Term Preferred Stock due 2025のデータ

Gladstone Investment Corporation 6.375% Series E Cumulative Term Preferred Stock due 2025の基本情報

名前 Gladstone Investment Corporation 6.375% Series E Cumulative Term Preferred Stock due 2025
ティッカー GAINL
国 United States
上場年 nan
セクター nan

Gladstone Investment Corporation 6.375% Series E Cumulative Term Preferred Stock due 2025の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.61 25.38 25.61 25.53 11000.0 25.53
2021-02-12 25.6 25.51 25.55 25.53 5400.0 25.4
2021-02-11 25.72 25.55 25.7 25.66 9800.0 25.53
2021-02-10 25.71 25.53 25.53 25.6 11300.0 25.47
2021-02-09 25.74 25.58 25.58 25.74 1800.0 25.61
2021-02-08 25.74 25.45 25.45 25.53 10200.0 25.4
2021-02-05 26.0 25.43 25.54 25.47 6000.0 25.34
2021-02-04 25.57 25.45 25.5 25.45 5700.0 25.32
2021-02-03 25.5 25.37 25.45 25.45 6100.0 25.32
2021-02-02 25.48 25.37 25.37 25.45 9100.0 25.32
2021-02-01 25.57 25.35 25.36 25.37 6000.0 25.24
2021-01-29 25.56 25.35 25.55 25.45 7400.0 25.32
2021-01-28 25.54 25.44 25.45 25.54 2500.0 25.41
2021-01-27 25.51 25.32 25.4 25.45 4100.0 25.32
2021-01-26 25.45 25.33 25.45 25.4 4600.0 25.27
2021-01-25 25.48 25.33 25.4 25.36 13700.0 25.23
2021-01-22 25.4 25.3 25.3 25.4 6700.0 25.27
2021-01-21 25.35 25.33 25.34 25.35 3700.0 25.22
2021-01-20 25.49 25.42 25.43 25.48 4700.0 25.21
2021-01-19 25.49 25.36 25.45 25.42 7000.0 25.16
2021-01-15 25.5 25.35 25.35 25.49 15700.0 25.22
2021-01-14 25.48 25.35 25.41 25.42 3300.0 25.16
2021-01-13 25.4 25.29 25.33 25.4 11400.0 25.14
2021-01-12 25.35 25.25 25.3 25.35 10500.0 25.09
2021-01-11 25.3 25.21 25.3 25.3 11700.0 25.04
2021-01-08 25.3 25.21 25.3 25.3 14400.0 25.04
2021-01-07 25.28 25.21 25.25 25.28 6900.0 25.02
2021-01-06 25.29 25.16 25.25 25.25 8700.0 24.99
2021-01-05 25.25 25.12 25.21 25.21 9500.0 24.95
2021-01-04 25.24 25.1 25.2 25.18 8700.0 24.92
2020-12-31 25.25 25.18 25.22 25.2 3500.0 24.94
2020-12-30 25.2 25.1 25.1 25.15 4800.0 24.89
2020-12-29 25.2 25.1 25.1 25.15 5800.0 24.89
2020-12-28 25.19 25.02 25.15 25.12 20900.0 24.86
2020-12-24 25.21 25.05 25.2 25.16 10100.0 24.9
2020-12-23 25.25 25.12 25.2 25.25 12900.0 24.99
2020-12-22 25.27 25.12 25.23 25.17 15500.0 24.91
2020-12-21 25.4 25.3 25.4 25.35 16800.0 24.95
2020-12-18 25.43 25.36 25.4 25.43 2700.0 25.03
2020-12-17 25.44 25.29 25.44 25.36 11800.0 24.96
2020-12-16 25.44 25.37 25.4 25.44 12000.0 25.04
2020-12-15 25.44 25.29 25.38 25.44 26200.0 25.04
2020-12-14 25.35 25.27 25.28 25.35 7600.0 24.95
2020-12-11 25.35 25.26 25.35 25.28 7700.0 24.89
2020-12-10 25.33 25.24 25.25 25.29 4600.0 24.9
2020-12-09 25.33 25.24 25.24 25.3 13500.0 24.91
2020-12-08 25.3 25.17 25.29 25.28 18300.0 24.89
2020-12-07 25.3 25.05 25.15 25.26 72500.0 24.87
2020-12-04 25.15 24.89 24.93 25.02 65800.0 24.63
2020-12-03 25.07 24.88 24.95 24.93 120800.0 24.54
2020-12-02 25.12 24.82 24.85 25.0 112400.0 24.61
2020-12-01 24.89 24.75 24.88 24.8 27000.0 24.41
2020-11-30 24.83 24.62 24.62 24.83 78000.0 24.44
2020-11-27 24.6 24.57 24.6 24.6 34900.0 24.22
2020-11-25 24.65 24.5 24.55 24.54 23800.0 24.16
2020-11-24 24.6 24.51 24.56 24.54 22100.0 24.16
2020-11-23 24.6 24.5 24.6 24.6 14100.0 24.22
2020-11-20 24.71 24.49 24.57 24.71 28900.0 24.32
2020-11-19 24.59 24.41 24.44 24.51 26900.0 24.13
2020-11-18 24.58 24.48 24.55 24.55 35300.0 24.04
2020-11-17 24.59 24.47 24.57 24.57 34500.0 24.06
2020-11-16 24.69 24.47 24.58 24.5 56600.0 23.99
2020-11-13 24.59 24.45 24.55 24.5 8700.0 23.99
2020-11-12 24.6 24.45 24.58 24.48 8900.0 23.97
2020-11-11 24.6 24.44 24.5 24.5 11800.0 23.99
2020-11-10 24.6 24.48 24.48 24.5 17400.0 23.99
2020-11-09 24.6 24.48 24.6 24.48 18400.0 23.97
2020-11-06 24.74 24.55 24.68 24.55 6800.0 24.04
2020-11-05 24.82 24.64 24.82 24.78 6600.0 24.26
2020-11-04 24.84 24.55 24.75 24.84 6100.0 24.32
2020-11-03 24.85 24.75 24.75 24.75 6500.0 24.23
2020-11-02 24.75 24.6 24.69 24.7 6900.0 24.18
2020-10-30 24.75 24.4 24.52 24.66 12800.0 24.14
2020-10-29 24.77 24.34 24.61 24.77 12700.0 24.25
2020-10-28 24.77 24.35 24.35 24.63 16200.0 24.11
2020-10-27 24.6 24.39 24.58 24.55 13500.0 24.04
2020-10-26 24.63 24.2 24.26 24.6 15400.0 24.09
2020-10-23 24.3 24.2 24.3 24.25 8300.0 23.74
2020-10-22 24.29 24.21 24.29 24.25 3700.0 23.74
2020-10-21 24.43 24.2 24.3 24.41 10600.0 23.77
2020-10-20 24.32 24.23 24.3 24.28 15200.0 23.64
2020-10-19 24.43 24.27 24.3 24.3 11700.0 23.66
2020-10-16 24.3 24.25 24.25 24.28 4200.0 23.64
2020-10-15 24.35 24.25 24.25 24.35 5600.0 23.71
2020-10-14 24.31 24.28 24.31 24.28 9800.0 23.64
2020-10-13 24.35 24.29 24.29 24.3 5400.0 23.66
2020-10-12 24.49 24.2 24.25 24.28 12600.0 23.64
2020-10-09 24.3 24.16 24.16 24.27 8200.0 23.63
2020-10-08 24.28 24.2 24.28 24.26 9500.0 23.62
2020-10-07 24.3 24.11 24.25 24.25 7700.0 23.61
2020-10-06 24.3 24.15 24.28 24.28 7700.0 23.64
2020-10-05 24.29 24.1 24.21 24.25 6800.0 23.61
2020-10-02 24.27 24.02 24.06 24.26 13900.0 23.62
2020-10-01 24.14 24.05 24.08 24.09 6200.0 23.46
2020-09-30 24.19 24.04 24.07 24.06 9200.0 23.43
2020-09-29 24.14 24.05 24.1 24.08 3800.0 23.45
2020-09-28 24.18 24.0 24.0 24.05 17200.0 23.42
2020-09-25 24.07 23.96 24.02 23.99 8200.0 23.36
2020-09-24 24.24 23.86 23.86 24.02 6500.0 23.39
2020-09-23 24.27 23.86 24.22 24.02 35400.0 23.39
2020-09-22 24.26 24.15 24.23 24.25 3900.0 23.61
2020-09-21 24.3 24.22 24.23 24.29 9500.0 23.52
2020-09-18 24.35 24.23 24.3 24.23 17100.0 23.46
2020-09-17 24.37 24.24 24.36 24.3 10100.0 23.53
2020-09-16 24.39 24.28 24.28 24.28 13500.0 23.51
2020-09-15 24.42 24.3 24.35 24.35 19500.0 23.58
2020-09-14 24.43 24.25 24.25 24.36 26100.0 23.59
2020-09-11 24.3 24.18 24.28 24.18 6600.0 23.42
2020-09-10 24.29 24.2 24.25 24.29 29500.0 23.52
2020-09-09 24.28 24.16 24.17 24.23 16500.0 23.46
2020-09-08 24.3 24.15 24.2 24.25 4600.0 23.48
2020-09-04 24.26 24.13 24.23 24.25 14500.0 23.48
2020-09-03 24.27 24.2 24.25 24.25 7700.0 23.48
2020-09-02 24.28 24.2 24.28 24.2 12600.0 23.44
2020-09-01 24.3 24.19 24.28 24.25 9300.0 23.48
2020-08-31 24.28 24.22 24.28 24.24 7400.0 23.47
2020-08-28 24.28 24.18 24.18 24.22 8300.0 23.45
2020-08-27 24.22 24.15 24.2 24.19 6200.0 23.43
2020-08-26 24.28 24.18 24.28 24.22 29700.0 23.45
2020-08-25 24.3 24.15 24.25 24.26 11400.0 23.49
2020-08-24 24.3 24.23 24.27 24.25 18800.0 23.48
2020-08-21 24.31 24.2 24.2 24.22 8000.0 23.45
2020-08-20 24.3 24.23 24.24 24.23 12500.0 23.34
2020-08-19 24.27 24.23 24.23 24.26 14400.0 23.36
2020-08-18 24.33 24.22 24.26 24.26 12900.0 23.36
2020-08-17 24.3 24.21 24.3 24.27 5800.0 23.37
2020-08-14 24.32 24.21 24.27 24.27 5500.0 23.37
2020-08-13 24.32 24.2 24.26 24.26 8400.0 23.36
2020-08-12 24.33 24.2 24.26 24.26 15900.0 23.36
2020-08-11 24.37 24.3 24.31 24.3 14900.0 23.4
2020-08-10 24.42 24.31 24.35 24.38 9900.0 23.48
2020-08-07 24.39 24.25 24.39 24.35 5400.0 23.45
2020-08-06 24.46 24.2 24.23 24.45 13000.0 23.55
2020-08-05 24.3 24.24 24.26 24.28 3500.0 23.38
2020-08-04 24.31 24.18 24.2 24.2 6100.0 23.31
2020-08-03 24.25 24.15 24.15 24.17 7200.0 23.28
2020-07-31 24.26 24.07 24.18 24.24 6200.0 23.35
2020-07-30 24.2 24.06 24.1 24.1 7900.0 23.21
2020-07-29 24.32 24.06 24.32 24.1 16000.0 23.21
2020-07-28 24.23 24.11 24.11 24.2 6800.0 23.31
2020-07-27 24.24 24.13 24.18 24.22 10400.0 23.33
2020-07-24 24.17 24.12 24.17 24.17 2500.0 23.28
2020-07-23 24.19 24.06 24.19 24.06 5100.0 23.17
2020-07-22 24.2 24.18 24.18 24.2 400.0 23.18
2020-07-21 24.25 24.12 24.15 24.2 6800.0 23.18
2020-07-20 24.25 24.05 24.25 24.07 13800.0 23.05
2020-07-17 24.27 24.21 24.25 24.23 5000.0 23.21
2020-07-16 24.31 24.13 24.13 24.24 7600.0 23.22
2020-07-15 24.13 24.04 24.1 24.11 8900.0 23.09
2020-07-14 24.12 24.03 24.12 24.05 2300.0 23.04
2020-07-13 24.16 24.06 24.16 24.13 4700.0 23.11
2020-07-10 24.13 24.06 24.06 24.12 1800.0 23.1
2020-07-09 24.24 24.07 24.15 24.09 11900.0 23.07
2020-07-08 24.2 24.1 24.1 24.2 7600.0 23.18
2020-07-07 24.25 24.1 24.15 24.15 12900.0 23.13
2020-07-06 24.22 24.12 24.2 24.15 6900.0 23.13
2020-07-02 24.2 24.15 24.2 24.2 5200.0 23.18
2020-07-01 24.22 24.1 24.1 24.19 5700.0 23.17
2020-06-30 24.19 24.1 24.15 24.1 3900.0 23.08
2020-06-29 24.19 24.11 24.11 24.13 4900.0 23.11
2020-06-26 24.24 24.1 24.23 24.1 3400.0 23.08
2020-06-25 24.24 24.1 24.1 24.24 5800.0 23.22
2020-06-24 24.33 24.04 24.2 24.24 11400.0 23.22
2020-06-23 24.25 24.1 24.24 24.2 7900.0 23.18
2020-06-22 24.25 24.1 24.11 24.23 5300.0 23.21
2020-06-19 24.2 24.1 24.2 24.15 9700.0 23.13
2020-06-18 24.24 24.06 24.14 24.23 7000.0 23.21
2020-06-17 24.39 24.03 24.25 24.25 26900.0 23.1
2020-06-16 24.5 24.13 24.5 24.17 68700.0 23.02
2020-06-15 24.69 24.18 24.69 24.2 22300.0 23.05
2020-06-12 24.33 24.15 24.27 24.25 9400.0 23.1
2020-06-11 24.27 24.11 24.11 24.25 10000.0 23.1
2020-06-10 24.3 24.12 24.25 24.26 9800.0 23.11
2020-06-09 24.34 24.18 24.22 24.23 17700.0 23.08
2020-06-08 24.32 24.21 24.3 24.3 20600.0 23.15
2020-06-05 24.38 24.2 24.3 24.21 14100.0 23.06
2020-06-04 24.4 24.12 24.12 24.2 10100.0 23.05
2020-06-03 24.35 24.12 24.29 24.27 24800.0 23.12
2020-06-02 24.4 24.15 24.4 24.15 27200.0 23.0
2020-06-01 24.58 24.31 24.31 24.49 4000.0 23.33
2020-05-29 24.54 24.4 24.54 24.4 5600.0 23.24
2020-05-28 24.55 24.41 24.44 24.41 8900.0 23.25
2020-05-27 24.55 24.32 24.5 24.32 6200.0 23.17
2020-05-26 24.7 24.44 24.7 24.45 18200.0 23.29
2020-05-22 24.49 24.4 24.44 24.44 2700.0 23.28
2020-05-21 24.64 24.4 24.61 24.45 6900.0 23.29
2020-05-20 24.67 24.36 24.37 24.43 5400.0 23.27
2020-05-19 24.7 24.36 24.7 24.51 5600.0 23.35
2020-05-18 24.7 24.23 24.7 24.45 4200.0 23.29
2020-05-15 24.75 24.0 24.35 24.75 16300.0 23.45
2020-05-14 24.4 24.0 24.31 24.0 13000.0 22.74
2020-05-13 24.79 24.1 24.34 24.51 13900.0 23.22
2020-05-12 24.8 24.35 24.74 24.42 8600.0 23.14
2020-05-11 24.6 24.4 24.57 24.55 12900.0 23.26
2020-05-08 25.0 24.57 24.57 24.8 14400.0 23.5
2020-05-07 24.75 24.4 24.5 24.63 79400.0 23.34
2020-05-06 24.73 23.23 23.54 24.1 131200.0 22.83
2020-05-05 23.9 23.5 23.83 23.58 18100.0 22.34
2020-05-04 23.78 23.4 23.6 23.65 5700.0 22.41
2020-05-01 24.2 23.4 24.03 23.79 14300.0 22.54
2020-04-30 24.17 23.13 23.13 23.89 74700.0 22.63
2020-04-29 23.73 23.63 23.66 23.73 2500.0 22.48
2020-04-28 23.9 23.04 23.7 23.19 47100.0 21.97
2020-04-27 23.59 22.65 22.65 23.47 45200.0 22.24
2020-04-24 22.6 21.94 22.22 22.6 20100.0 21.41
2020-04-23 22.42 22.03 22.22 22.38 5200.0 21.2
2020-04-22 22.54 21.56 21.78 22.46 12100.0 21.15
2020-04-21 22.98 21.97 22.41 22.44 8300.0 21.13
2020-04-20 23.16 22.82 23.0 22.86 8400.0 21.53
2020-04-17 23.0 22.7 22.82 22.95 10100.0 21.61
2020-04-16 23.24 22.4 23.08 22.7 9300.0 21.38
2020-04-15 23.0 22.57 22.57 22.87 5400.0 21.54
2020-04-14 23.0 22.55 22.75 23.0 2600.0 21.66
2020-04-13 23.0 22.29 23.0 22.39 3700.0 21.09
2020-04-09 23.12 21.1 21.65 22.29 17500.0 20.99
2020-04-08 23.04 21.0 21.0 21.61 9000.0 20.35
2020-04-07 22.0 21.4 22.0 21.45 4600.0 20.2
2020-04-06 21.56 19.57 19.91 20.74 8100.0 19.53
2020-04-03 20.25 19.41 20.25 19.97 3000.0 18.81
2020-04-02 20.55 19.55 20.5 20.43 3300.0 19.24
2020-04-01 21.41 20.35 21.4 20.7 4000.0 19.5
2020-03-31 21.79 20.57 21.79 21.59 6200.0 20.33
2020-03-30 21.25 20.59 21.0 21.25 24800.0 20.01
2020-03-27 22.06 20.0 21.25 22.0 3100.0 20.72
2020-03-26 22.02 20.83 20.83 21.21 8800.0 19.98
2020-03-25 20.97 19.61 19.73 20.21 29300.0 19.03
2020-03-24 20.77 18.29 18.9 19.71 9200.0 18.56
2020-03-23 18.9 13.6 16.1 18.84 13600.0 17.74
2020-03-20 18.9 16.0 18.9 17.88 8600.0 16.84
2020-03-19 17.5 12.05 14.36 17.46 30200.0 16.44
2020-03-18 21.2 15.1 21.2 15.1 20300.0 14.1
2020-03-17 22.3 20.0 22.0 21.2 16500.0 19.79
2020-03-16 24.25 20.01 24.0 23.0 13700.0 21.47
2020-03-13 24.92 23.44 24.92 24.79 12600.0 23.14
2020-03-12 25.28 23.26 25.2 23.61 21900.0 22.04
2020-03-11 25.39 24.91 24.91 25.39 14600.0 23.7
2020-03-10 25.45 24.71 25.25 25.45 36100.0 23.76
2020-03-09 25.35 24.51 25.35 25.16 27600.0 23.49
2020-03-06 25.46 25.25 25.35 25.39 2200.0 23.7
2020-03-05 25.65 25.15 25.65 25.36 3500.0 23.67
2020-03-04 25.64 25.54 25.59 25.64 1400.0 23.94
2020-03-03 25.6 25.05 25.35 25.52 6500.0 23.82
2020-03-02 25.44 24.8 25.12 25.26 19200.0 23.58
2020-02-28 25.71 25.16 25.71 25.35 4800.0 23.66
2020-02-27 25.91 25.43 25.91 25.64 9100.0 23.94
2020-02-26 25.93 25.71 25.81 25.72 6300.0 24.01
2020-02-25 26.0 25.8 25.98 25.83 3300.0 24.11
2020-02-24 26.14 25.8 26.14 25.84 4800.0 24.12
2020-02-21 25.96 25.84 25.84 25.93 5700.0 24.21
2020-02-20 25.96 25.88 25.96 25.9 2000.0 24.18
2020-02-19 25.96 25.91 25.92 25.94 1800.0 24.22
2020-02-18 25.96 25.85 25.88 25.96 3200.0 24.23