Gladstone Capital Corp | Historie | Het Financieele Dagblad

Gladstone Capital Corp

Koers

Gladstone Capital Corp 25,4538 +0,11 +0,45% (21:26)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-02-2025	1.893	25,46	25,47	25,42	25,4538
20-02-2025	9.833	25,34	25,54	25,30	25,34
19-02-2025	1.379	25,32	25,35	25,32	25,34
18-02-2025	6.362	25,28	25,34	25,22	25,34
14-02-2025	6.753	25,36	25,36	25,22	25,2601
13-02-2025	5.419	25,65	25,71	25,645	25,69
12-02-2025	3.424	25,6684	25,67	25,6458	25,6501
11-02-2025	4.697	25,665	25,69	25,63	25,68
10-02-2025	9.691	25,70	25,70	25,63	25,652
07-02-2025	21.832	25,67	25,67	25,63	25,6601
06-02-2025	5.653	25,602	25,67	25,60	25,67
05-02-2025	2.855	25,66	25,66	25,58	25,6227
04-02-2025	2.372	25,6001	25,68	25,6001	25,6001
03-02-2025	823	25,60	25,68	25,60	25,635
31-01-2025	4.834	25,59	25,62	25,55	25,55
30-01-2025	1.701	25,575	25,60	25,575	25,60
29-01-2025	980	25,56	25,56	25,55	25,5501
28-01-2025	1.078	25,55	25,5501	25,55	25,5501
27-01-2025	536	25,5569	25,5569	25,5569	25,5569
24-01-2025	505	25,60	25,60	25,5799	25,5799
23-01-2025	1.281	25,50	25,598	25,50	25,598
22-01-2025	994	25,557	25,57	25,51	25,51
21-01-2025	5.591	25,56	25,60	25,50	25,57
17-01-2025	1.468	25,535	25,57	25,50	25,53
16-01-2025	3.121	25,57	25,57	25,50	25,559
15-01-2025	2.806	25,492	25,56	25,45	25,54
14-01-2025	937	25,5599	25,56	25,43	25,43
13-01-2025	1.410	25,50	25,50	25,50	25,50
10-01-2025	3.929	25,51	25,54	25,46	25,46
08-01-2025	5.780	25,51	25,51	25,48	25,49
07-01-2025	949	25,46	25,49	25,46	25,49
06-01-2025	5.935	25,50	25,5099	25,45	25,4501
03-01-2025	8.949	25,43	25,50	25,43	25,45
02-01-2025	2.885	25,322	25,45	25,32	25,4199
31-12-2024	214	25,47	25,47	25,47	25,47
30-12-2024	4.299	25,48	25,48	25,31	25,31
27-12-2024	2.053	25,50	25,50	25,37	25,40
26-12-2024	5.550	25,44	25,46	25,3558	25,37
24-12-2024	1.281	25,38	25,44	25,30	25,30
23-12-2024	5.531	25,45	25,45	25,2701	25,29