Gladstone Capital Corp | Historie | Het Financieele Dagblad

Gladstone Capital Corp

Koers

Gladstone Capital Corp 25,3735 -0,13 -0,50% (20:37)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
06-06-2025	3.343	25,26	25,45	25,26	25,3735
05-06-2025	3.416	--	25,50	25,32	--
04-06-2025	3.142	25,43	25,50	25,32	25,50
03-06-2025	1.996	25,28	25,30	25,25	25,25
02-06-2025	1.570	25,32	25,33	25,21	25,27
30-05-2025	2.215	25,36	25,55	25,36	25,36
29-05-2025	2.573	25,50	25,55	25,41	25,55
28-05-2025	8.259	25,38	25,5382	25,36	25,37
27-05-2025	4.050	25,49	25,49	25,36	25,43
23-05-2025	8.129	25,40	25,47	25,38	25,42
22-05-2025	4.132	25,4001	25,49	25,40	25,40
21-05-2025	3.862	25,40	25,45	25,40	25,40
20-05-2025	260	25,50	25,50	25,40	25,40
19-05-2025	9.659	25,4363	25,50	25,35	25,4533
16-05-2025	3.502	25,60	25,60	25,3501	25,4312
15-05-2025	3.727	25,6695	25,98	25,30	25,35
14-05-2025	1.544	25,8589	25,8589	25,8589	25,8589
13-05-2025	4.457	25,81	25,95	25,81	25,8592
12-05-2025	386	25,8578	25,8578	25,8578	25,8578
09-05-2025	640	25,7901	25,7901	25,79	25,79
08-05-2025	2.397	25,8009	25,8009	25,73	25,73
07-05-2025	994	25,95	25,95	25,61	25,71
06-05-2025	10.591	25,60	25,81	25,60	25,67
05-05-2025	6.791	25,76	25,80	25,76	25,80
02-05-2025	2.032	25,73	25,74	25,71	25,7332
01-05-2025	1.025	25,42	25,45	25,42	25,4201
30-04-2025	6.717	25,541	25,67	25,54	25,67
29-04-2025	5.179	25,41	25,59	25,36	25,59
28-04-2025	2.202	25,50	25,50	25,31	25,4232
25-04-2025	4.050	25,33	25,50	25,3201	25,49
24-04-2025	1.590	25,4076	25,41	25,32	25,32
23-04-2025	2.883	25,46	25,46	25,2201	25,36
22-04-2025	2.426	25,40	25,40	25,21	25,21
21-04-2025	10.804	25,51	25,59	25,16	25,16
17-04-2025	18.956	25,5313	25,75	25,50	25,5002
16-04-2025	3.671	25,506	25,5109	25,50	25,5001
15-04-2025	11.125	25,50	25,55	25,45	25,525
14-04-2025	3.683	25,48	25,50	25,25	25,45
11-04-2025	8.201	25,245	25,343	24,98	25,319
10-04-2025	1.842	25,25	25,34	25,1634	25,27
09-04-2025	9.984	25,10	25,20	24,97	25,20
08-04-2025	3.799	25,26	25,65	25,2001	25,23