Gladstone Investment Corporation 6.25% Series D Cumulative Term Preferred Stockのデータ

Gladstone Investment Corporation 6.25% Series D Cumulative Term Preferred Stockの基本情報

名前 Gladstone Investment Corporation 6.25% Series D Cumulative Term Preferred Stock
ティッカー GAINM
United States
上場年 nan
セクター nan

Gladstone Investment Corporation 6.25% Series D Cumulative Term Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.65 25.44 25.5 25.65 3500.0 25.65
2021-02-12 25.56 25.5 25.5 25.5 2300.0 25.37
2021-02-11 25.61 25.53 25.59 25.57 3400.0 25.44
2021-02-10 25.65 25.59 25.64 25.62 1200.0 25.49
2021-02-09 25.74 25.53 25.74 25.53 1900.0 25.4
2021-02-08 25.65 25.65 25.65 25.65 400.0 25.52
2021-02-05 25.71 25.5 25.61 25.61 4300.0 25.48
2021-02-04 25.75 25.51 25.75 25.51 1100.0 25.38
2021-02-03 25.78 25.55 25.55 25.72 1900.0 25.59
2021-02-02 25.51 25.43 25.43 25.51 1300.0 25.38
2021-02-01 25.59 25.33 25.42 25.57 3700.0 25.44
2021-01-29 25.5 25.27 25.5 25.47 3100.0 25.34
2021-01-28 25.38 25.3 25.38 25.3 300.0 25.17
2021-01-27 25.48 25.25 25.48 25.46 2200.0 25.33
2021-01-26 25.47 25.3 25.3 25.38 2800.0 25.25
2021-01-25 25.57 25.29 25.49 25.38 3900.0 25.25
2021-01-22 25.45 25.25 25.42 25.37 1900.0 25.24
2021-01-21 25.58 25.35 25.48 25.5 1600.0 25.37
2021-01-20 25.44 25.33 25.35 25.44 2400.0 25.18
2021-01-19 25.4 25.32 25.4 25.36 2700.0 25.1
2021-01-15 25.39 25.3 25.32 25.39 800.0 25.13
2021-01-14 25.36 25.36 25.36 25.36 0.0 25.1
2021-01-13 25.37 25.28 25.37 25.36 1200.0 25.1
2021-01-12 25.52 25.18 25.5 25.18 7700.0 24.93
2021-01-11 25.41 25.31 25.41 25.33 6400.0 25.07
2021-01-08 25.58 25.32 25.58 25.43 4800.0 25.17
2021-01-07 25.52 25.39 25.52 25.52 900.0 25.26
2021-01-06 25.4 25.37 25.4 25.38 300.0 25.12
2021-01-05 25.55 25.35 25.55 25.35 1000.0 25.09
2021-01-04 25.6 25.37 25.5 25.37 4300.0 25.11
2020-12-31 25.48 25.35 25.35 25.48 2100.0 25.22
2020-12-30 25.35 25.32 25.32 25.35 1000.0 25.1
2020-12-29 25.45 25.36 25.42 25.45 4500.0 25.19
2020-12-28 25.49 25.4 25.46 25.49 5700.0 25.23
2020-12-24 25.38 25.34 25.38 25.34 500.0 25.08
2020-12-23 25.38 25.25 25.38 25.3 7100.0 25.04
2020-12-22 25.45 25.25 25.45 25.25 9600.0 24.99
2020-12-21 25.8 25.43 25.8 25.49 4000.0 25.1
2020-12-18 25.78 25.7 25.7 25.76 5000.0 25.37
2020-12-17 25.77 25.7 25.7 25.75 2900.0 25.36
2020-12-16 25.77 25.6 25.64 25.7 6900.0 25.31
2020-12-15 25.64 25.45 25.45 25.59 12200.0 25.2
2020-12-14 25.56 25.33 25.56 25.38 2100.0 24.99
2020-12-11 25.49 25.3 25.35 25.45 3100.0 25.06
2020-12-10 25.5 25.4 25.4 25.5 2200.0 25.11
2020-12-09 25.57 25.38 25.57 25.48 3600.0 25.09
2020-12-08 25.58 25.35 25.36 25.55 4400.0 25.16
2020-12-07 25.46 25.3 25.4 25.45 9400.0 25.06
2020-12-04 25.4 25.3 25.3 25.4 3900.0 25.01
2020-12-03 25.36 25.32 25.33 25.33 2700.0 24.94
2020-12-02 25.4 25.3 25.36 25.35 5800.0 24.96
2020-12-01 25.42 25.34 25.39 25.37 1700.0 24.98
2020-11-30 25.43 25.3 25.39 25.43 8300.0 25.04
2020-11-27 25.28 25.17 25.17 25.28 5600.0 24.89
2020-11-25 25.23 25.07 25.16 25.15 6400.0 24.77
2020-11-24 25.21 25.09 25.19 25.17 8400.0 24.79
2020-11-23 25.22 25.18 25.18 25.2 4200.0 24.82
2020-11-20 25.18 25.18 25.18 25.18 1800.0 24.8
2020-11-19 25.24 25.18 25.18 25.23 4200.0 24.84
2020-11-18 25.18 25.15 25.15 25.15 3800.0 24.64
2020-11-17 25.17 25.15 25.16 25.17 1000.0 24.66
2020-11-16 25.12 25.06 25.06 25.12 3400.0 24.61
2020-11-13 25.27 25.01 25.09 25.01 1100.0 24.5
2020-11-12 25.23 25.07 25.07 25.19 2100.0 24.68
2020-11-11 25.17 24.92 25.0 25.15 2600.0 24.64
2020-11-10 25.0 24.93 25.0 25.0 1200.0 24.49
2020-11-09 25.11 24.73 24.99 24.95 12300.0 24.44
2020-11-06 24.95 24.77 24.85 24.77 8600.0 24.27
2020-11-05 24.95 24.9 24.93 24.91 2100.0 24.4
2020-11-04 24.95 24.85 24.85 24.86 4000.0 24.35
2020-11-03 25.17 24.86 25.16 24.86 6300.0 24.35
2020-11-02 25.2 24.91 25.09 24.99 4400.0 24.48
2020-10-30 25.02 24.85 25.02 24.97 1000.0 24.46
2020-10-29 25.0 24.85 24.86 24.97 14700.0 24.46
2020-10-28 24.97 24.82 24.82 24.9 1600.0 24.39
2020-10-27 25.2 24.81 25.12 24.81 7900.0 24.31
2020-10-26 25.19 24.86 25.0 24.98 6500.0 24.47
2020-10-23 25.09 25.0 25.09 25.0 1100.0 24.49
2020-10-22 25.13 24.97 24.97 25.05 1200.0 24.54
2020-10-21 25.14 25.06 25.06 25.09 2000.0 24.46
2020-10-20 25.15 25.0 25.1 25.05 3700.0 24.41
2020-10-19 25.15 25.0 25.14 25.0 12600.0 24.37
2020-10-16 25.15 25.05 25.14 25.15 1600.0 24.51
2020-10-15 25.14 25.0 25.0 25.14 3100.0 24.5
2020-10-14 25.0 24.98 24.98 24.98 5500.0 24.35
2020-10-13 25.0 24.9 24.92 24.96 5600.0 24.33
2020-10-12 25.0 24.91 24.91 24.99 4700.0 24.36
2020-10-09 24.94 24.78 24.89 24.84 4800.0 24.21
2020-10-08 24.96 24.8 24.82 24.9 4400.0 24.27
2020-10-07 24.99 24.85 24.88 24.99 3500.0 24.36
2020-10-06 24.84 24.7 24.82 24.82 4800.0 24.19
2020-10-05 24.8 24.69 24.79 24.8 30700.0 24.17
2020-10-02 24.81 24.6 24.6 24.69 2000.0 24.07
2020-10-01 24.78 24.7 24.77 24.72 2000.0 24.09
2020-09-30 24.81 24.63 24.75 24.63 3600.0 24.0
2020-09-29 24.81 24.69 24.76 24.73 1900.0 24.1
2020-09-28 24.75 24.56 24.65 24.74 2400.0 24.11
2020-09-25 24.6 24.35 24.6 24.59 8700.0 23.97
2020-09-24 24.72 24.4 24.52 24.57 3100.0 23.95
2020-09-23 24.81 24.54 24.71 24.73 7000.0 24.1
2020-09-22 24.81 24.74 24.77 24.78 1300.0 24.16
2020-09-21 25.03 24.81 25.0 24.85 5900.0 24.09
2020-09-18 25.09 24.83 25.09 24.93 3700.0 24.17
2020-09-17 25.09 24.92 25.0 24.92 1200.0 24.16
2020-09-16 24.97 24.88 24.88 24.95 3800.0 24.19
2020-09-15 25.11 24.83 25.11 24.83 3600.0 24.07
2020-09-14 25.15 25.0 25.0 25.0 4100.0 24.24
2020-09-11 24.95 24.75 24.8 24.95 6600.0 24.19
2020-09-10 25.0 24.75 24.88 24.79 9800.0 24.03
2020-09-09 24.88 24.72 24.84 24.76 6600.0 24.0
2020-09-08 24.85 24.81 24.85 24.84 1800.0 24.08
2020-09-04 24.84 24.37 24.75 24.82 11700.0 24.06
2020-09-03 24.9 24.61 24.9 24.8 6400.0 24.04
2020-09-02 24.99 24.88 24.99 24.92 7500.0 24.16
2020-09-01 24.93 24.75 24.77 24.77 6600.0 24.01
2020-08-31 24.93 24.83 24.86 24.88 4200.0 24.12
2020-08-28 24.83 24.75 24.83 24.75 2400.0 24.0
2020-08-27 24.76 24.71 24.76 24.71 2000.0 23.96
2020-08-26 24.83 24.77 24.83 24.77 4600.0 24.02
2020-08-25 24.93 24.81 24.82 24.93 2100.0 24.17
2020-08-24 24.85 24.78 24.78 24.83 1700.0 24.07
2020-08-21 24.93 24.79 24.88 24.86 8400.0 24.11
2020-08-20 24.93 24.81 24.92 24.9 3300.0 24.01
2020-08-19 24.9 24.89 24.89 24.9 400.0 24.01
2020-08-18 24.98 24.86 24.98 24.86 1100.0 23.98
2020-08-17 24.99 24.88 24.99 24.88 4800.0 23.99
2020-08-14 24.92 24.85 24.85 24.92 1500.0 24.03
2020-08-13 24.99 24.77 24.99 24.89 3000.0 24.01
2020-08-12 24.99 24.89 24.98 24.95 6000.0 24.06
2020-08-11 25.0 24.88 25.0 24.88 1400.0 24.0
2020-08-10 25.0 24.86 25.0 24.99 4600.0 24.1
2020-08-07 25.0 24.87 25.0 24.96 2100.0 24.08
2020-08-06 24.97 24.75 24.9 24.75 5700.0 23.87
2020-08-05 24.97 24.71 24.71 24.94 2800.0 24.05
2020-08-04 24.85 24.66 24.66 24.85 2700.0 23.97
2020-08-03 24.75 24.66 24.75 24.75 5600.0 23.87
2020-07-31 24.96 24.62 24.96 24.62 1500.0 23.74
2020-07-30 24.6 24.5 24.51 24.6 4100.0 23.73
2020-07-29 24.67 24.5 24.52 24.5 3800.0 23.63
2020-07-28 24.66 24.55 24.65 24.66 1300.0 23.78
2020-07-27 24.69 24.51 24.69 24.67 3300.0 23.8
2020-07-24 24.7 24.56 24.64 24.65 3500.0 23.77
2020-07-23 24.7 24.63 24.7 24.7 1800.0 23.82
2020-07-22 24.75 24.7 24.73 24.7 3500.0 23.7
2020-07-21 24.8 24.65 24.8 24.7 9700.0 23.7
2020-07-20 24.88 24.75 24.88 24.8 3700.0 23.79
2020-07-17 24.89 24.78 24.83 24.89 2700.0 23.88
2020-07-16 24.86 24.75 24.75 24.86 1800.0 23.85
2020-07-15 24.83 24.63 24.64 24.7 8300.0 23.7
2020-07-14 24.84 24.65 24.78 24.74 1200.0 23.74
2020-07-13 24.85 24.62 24.84 24.62 1200.0 23.62
2020-07-10 24.9 24.68 24.7 24.68 7800.0 23.68
2020-07-09 24.89 24.75 24.89 24.75 5300.0 23.74
2020-07-08 24.83 24.75 24.83 24.76 1200.0 23.75
2020-07-07 24.9 24.68 24.9 24.83 3400.0 23.82
2020-07-06 24.9 24.8 24.9 24.86 1200.0 23.85
2020-07-02 25.0 24.84 25.0 24.84 2900.0 23.83
2020-07-01 24.83 24.77 24.79 24.83 4800.0 23.83
2020-06-30 24.89 24.8 24.84 24.8 4200.0 23.79
2020-06-29 24.81 24.68 24.81 24.77 3200.0 23.76
2020-06-26 24.84 24.79 24.81 24.8 3600.0 23.79
2020-06-25 24.89 24.75 24.82 24.89 2900.0 23.88
2020-06-24 24.88 24.7 24.88 24.84 3900.0 23.83
2020-06-23 25.0 24.78 24.9 25.0 5600.0 23.98
2020-06-22 24.95 24.82 24.82 24.9 4800.0 23.89
2020-06-19 24.98 24.77 24.8 24.98 3900.0 23.96
2020-06-18 24.91 24.8 24.85 24.85 3200.0 23.84
2020-06-17 24.95 24.68 24.95 24.92 10200.0 23.78
2020-06-16 25.0 24.87 25.0 25.0 10700.0 23.86
2020-06-15 25.04 24.96 24.96 24.97 3900.0 23.83
2020-06-12 25.02 24.8 24.85 24.91 1500.0 23.77
2020-06-11 24.94 24.63 24.88 24.84 6000.0 23.71
2020-06-10 25.12 24.87 24.91 25.0 9000.0 23.86
2020-06-09 24.94 24.87 24.92 24.87 4700.0 23.74
2020-06-08 24.91 24.77 24.77 24.9 7600.0 23.76
2020-06-05 24.79 24.7 24.79 24.76 4100.0 23.63
2020-06-04 24.79 24.66 24.66 24.75 3200.0 23.62
2020-06-03 24.79 24.6 24.79 24.68 5500.0 23.55
2020-06-02 24.78 24.62 24.78 24.67 2300.0 23.54
2020-06-01 24.79 24.5 24.5 24.7 3800.0 23.57
2020-05-29 24.85 24.61 24.61 24.67 1700.0 23.54
2020-05-28 24.8 24.65 24.8 24.73 6200.0 23.6
2020-05-27 24.83 24.53 24.83 24.8 8600.0 23.67
2020-05-26 24.88 24.72 24.88 24.84 5200.0 23.71
2020-05-22 24.7 24.7 24.7 24.7 400.0 23.57
2020-05-21 24.71 24.56 24.69 24.61 4400.0 23.49
2020-05-20 24.65 24.45 24.53 24.63 7700.0 23.51
2020-05-19 24.65 24.38 24.61 24.54 2900.0 23.42
2020-05-18 24.71 24.4 24.42 24.45 3600.0 23.33
2020-05-15 24.7 24.16 24.7 24.55 4700.0 23.31
2020-05-14 24.33 24.0 24.25 24.33 6400.0 23.09
2020-05-13 24.93 24.47 24.93 24.67 9000.0 23.42
2020-05-12 24.93 24.62 24.7 24.65 2600.0 23.4
2020-05-11 24.91 24.6 24.75 24.6 4600.0 23.35
2020-05-08 24.99 24.61 24.94 24.78 7100.0 23.53
2020-05-07 24.99 24.71 24.8 24.9 19500.0 23.64
2020-05-06 24.93 23.93 24.2 24.51 28500.0 23.27
2020-05-05 24.26 23.81 23.81 23.98 10900.0 22.76
2020-05-04 23.86 23.51 23.83 23.85 3300.0 22.64
2020-05-01 24.1 23.85 23.96 23.85 1400.0 22.64
2020-04-30 24.27 23.84 24.0 24.1 17200.0 22.88
2020-04-29 24.25 23.95 24.1 24.0 6700.0 22.78
2020-04-28 24.26 23.85 24.0 23.95 7200.0 22.74
2020-04-27 24.0 23.59 23.78 23.96 22900.0 22.74
2020-04-24 23.43 23.3 23.3 23.43 4800.0 22.25
2020-04-23 23.61 23.3 23.35 23.4 2400.0 22.22
2020-04-22 23.76 23.0 23.58 23.43 13200.0 22.12
2020-04-21 23.96 23.37 23.4 23.96 6700.0 22.62
2020-04-20 23.64 23.3 23.31 23.64 14800.0 22.32
2020-04-17 23.45 23.0 23.35 23.3 8000.0 22.0
2020-04-16 23.5 22.9 23.47 22.95 6000.0 21.67
2020-04-15 23.32 22.9 22.9 23.21 7300.0 21.91
2020-04-14 23.5 22.57 23.03 23.35 5600.0 22.04
2020-04-13 23.34 22.62 22.62 22.66 6000.0 21.39
2020-04-09 23.5 22.6 23.43 22.6 12000.0 21.34
2020-04-08 23.29 22.6 23.28 22.8 11900.0 21.52
2020-04-07 23.31 22.07 23.31 23.22 5700.0 21.92
2020-04-06 23.31 22.0 22.0 22.78 10600.0 21.51
2020-04-03 22.1 21.09 21.19 21.4 7700.0 20.2
2020-04-02 22.25 21.25 22.25 21.41 9300.0 20.21
2020-04-01 23.24 22.5 23.01 22.57 9500.0 21.31
2020-03-31 23.3 22.78 23.2 23.3 2800.0 22.0
2020-03-30 23.13 22.19 22.36 22.87 3500.0 21.59
2020-03-27 23.43 21.82 22.8 21.82 18200.0 20.6
2020-03-26 22.98 22.0 22.01 22.79 7900.0 21.51
2020-03-25 22.42 21.0 21.09 21.77 17000.0 20.56
2020-03-24 21.75 20.31 20.89 21.31 10400.0 20.12
2020-03-23 19.01 16.11 17.89 19.0 27700.0 17.94
2020-03-20 19.3 16.5 16.99 18.08 12900.0 17.07
2020-03-19 16.99 14.26 16.43 16.99 31600.0 16.04
2020-03-18 22.03 16.61 22.03 16.7 38900.0 15.64
2020-03-17 23.84 22.1 23.5 22.1 19200.0 20.7
2020-03-16 24.69 23.05 23.5 23.92 19000.0 22.4
2020-03-13 24.81 23.73 23.82 24.81 11000.0 23.24
2020-03-12 24.91 23.01 24.91 23.85 21200.0 22.34
2020-03-11 25.08 24.8 25.03 24.91 13800.0 23.33
2020-03-10 25.1 24.85 25.03 24.9 29300.0 23.32
2020-03-09 25.19 24.45 25.04 24.6 19800.0 23.04
2020-03-06 25.38 25.13 25.25 25.19 6700.0 23.6
2020-03-05 25.44 25.22 25.44 25.25 2500.0 23.65
2020-03-04 25.54 25.29 25.54 25.35 3400.0 23.75
2020-03-03 25.58 25.39 25.43 25.39 8100.0 23.78
2020-03-02 25.45 25.18 25.22 25.45 20900.0 23.84
2020-02-28 25.36 25.13 25.27 25.13 26400.0 23.54
2020-02-27 25.35 25.26 25.27 25.3 7600.0 23.7
2020-02-26 25.41 25.31 25.33 25.41 7500.0 23.8
2020-02-25 25.4 25.3 25.33 25.32 9000.0 23.72
2020-02-24 25.4 25.32 25.38 25.38 5600.0 23.77
2020-02-21 25.47 25.35 25.35 25.41 4000.0 23.8
2020-02-20 25.46 25.38 25.4 25.46 4300.0 23.85
2020-02-19 25.43 25.35 25.43 25.4 8500.0 23.79
2020-02-18 25.51 25.29 25.5 25.43 35500.0 23.82