Dati storici Gladstone Capital - GLAD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,87	29,2713	26,88	27,79	116.063	-1,55	-5,37%
1 Mese	28,92	29,54	26,88	28,39	102.770	-1,60	-5,53%
3 Mesi	27,90	30,43	26,88	28,65	114.808	-0,58	-2,08%
6 Mesi	22,55	30,43	22,5001	26,53	123.173	4,77	21,15%
1 Anno	20,60	30,43	19,20	23,89	136.221	6,72	32,62%
3 Anni	21,44	30,43	16,42	21,21	185.299	5,88	27,43%
5 Anni	16,42	30,43	8,08	19,90	185.102	10,90	66,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	27,32	-0,45	-1,62%	27,50	27,71	27,12	120.455
08 Mar 2025	27,77	0,66	2,43%	27,40	27,82	27,17	90.581
07 Mar 2025	27,11	-0,37	-1,35%	27,26	27,71	26,88	106.405
06 Mar 2025	27,48	-0,53	-1,89%	28,46	28,46	27,13	122.903
05 Mar 2025	28,01	-0,52	-1,82%	28,5256	28,5762	27,75	130.724
04 Mar 2025	28,53	-0,35	-1,21%	28,88	29,2713	28,30	111.667
01 Mar 2025	28,88	0,64	2,27%	28,435	29,00	28,40	80.864
28 Feb 2025	28,24	-0,23	-0,81%	28,59	28,75	28,1248	90.306
27 Feb 2025	28,47	0,08	0,28%	28,49	29,02	28,3307	67.874
26 Feb 2025	28,39	0,05	0,18%	28,26	28,6467	28,11	75.377
25 Feb 2025	28,34	-0,45	-1,56%	28,8863	28,95	28,2333	83.393
22 Feb 2025	28,79	-0,22	-0,76%	29,14	29,205	28,72	66.860
21 Feb 2025	29,01	-0,24	-0,82%	29,05	29,17	28,7419	67.747
20 Feb 2025	29,25	-0,10	-0,34%	29,10	29,29	28,83	98.826
19 Feb 2025	29,35	0,13	0,44%	29,31	29,54	29,17	135.515
15 Feb 2025	29,22	0,82	2,89%	28,53	29,23	28,51	77.037
14 Feb 2025	28,40	0,18	0,64%	28,29	28,61	28,25	105.850
13 Feb 2025	28,22	0,13	0,46%	27,80	28,3281	27,02	151.893
12 Feb 2025	28,09	-0,59	-2,06%	28,60	28,65	27,91	136.938