UK markets closed

Gladstone Investment Corp (1G3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.15-0.04 (-0.29%)
At close: 08:30PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202413.1913.2013.1013.1513.15-
09 May 202413.1513.4513.1513.1813.18-
08 May 202413.3413.3713.2713.2913.29-
07 May 202413.3013.3713.2413.3713.37-
06 May 202413.3813.4713.2213.2313.23-
03 May 202413.3213.3613.2513.2813.28-
02 May 202413.2813.3913.2513.2513.25-
30 Apr 202413.2613.3313.2013.3313.33-
29 Apr 202413.2813.3313.2313.2613.26-
26 Apr 202413.3213.3413.2413.3113.31-
25 Apr 202413.0313.2613.0313.1413.14-
24 Apr 202413.3913.4013.1813.2113.21-
23 Apr 202413.3313.3713.2713.2813.28-
22 Apr 202413.2413.2613.0913.2613.26-
19 Apr 202413.0213.2413.0113.1813.18-
18 Apr 202413.0513.1413.0213.1113.11-
18 Apr 20240.08 Dividend
17 Apr 202412.9713.1712.9713.0813.00-
16 Apr 202413.0513.0613.0013.0112.93-
15 Apr 202413.1213.2613.0513.0512.97-
12 Apr 202413.1213.2813.0313.0312.95-
11 Apr 202413.1413.1412.8613.0813.00-
10 Apr 202412.8513.1112.7313.0512.97-
09 Apr 202412.7712.8312.7312.7812.70-
08 Apr 202412.7912.8812.7112.7112.64-
05 Apr 202412.7512.8612.7512.7712.69-
04 Apr 202412.8712.8812.7312.7312.65-
03 Apr 202412.8112.9312.8012.8312.76-
02 Apr 202413.0813.1812.8512.8712.80-
28 Mar 202413.0813.2713.0813.2713.19-
27 Mar 202412.9213.1112.8813.0913.01-
26 Mar 202412.7912.8912.7612.8912.82-
25 Mar 202412.7212.8812.6812.7412.66-
22 Mar 202412.8612.8612.7312.7712.69-
21 Mar 202412.7612.8512.7112.8512.77-
20 Mar 202412.7212.7912.6512.7112.64-
20 Mar 20240.08 Dividend
19 Mar 202412.8112.9012.7912.7912.63-
18 Mar 202412.8612.9212.8012.8612.70-
15 Mar 202412.7012.8412.7012.8112.66-
14 Mar 202412.9513.0312.7212.7212.57-
13 Mar 202412.9313.0112.8912.9312.7760
12 Mar 202412.8712.9312.8312.8612.70-
11 Mar 202412.8412.8912.7712.8112.65-
08 Mar 202412.6812.8912.6812.8412.69-
07 Mar 202412.6212.7712.6112.6812.53-
06 Mar 202412.5812.6912.5012.6912.53-
05 Mar 202412.5512.7012.5312.5612.41-
04 Mar 202412.6912.7612.5812.6112.45-
01 Mar 202412.7812.9612.6212.6912.5330
29 Feb 202412.8012.9512.6512.7112.55-
28 Feb 202413.1113.1112.7812.8112.65-
27 Feb 202413.0613.1213.0113.1012.94-
26 Feb 202413.2113.2313.0613.0812.92-
23 Feb 202413.2813.2813.1013.1713.01-
22 Feb 202413.7313.7313.2013.2013.04-
21 Feb 202413.0813.5413.0513.5413.37-
20 Feb 202413.3513.4413.1313.1312.97-
20 Feb 20240.08 Dividend
19 Feb 202413.4613.5013.4613.4813.23-
16 Feb 202413.2613.4413.1013.4413.19-
15 Feb 202412.9313.2412.9213.2413.00-
14 Feb 202412.8312.9112.7812.8912.65-
13 Feb 202412.9613.1112.8112.8512.62-
12 Feb 202412.8513.0212.8512.9812.74-
09 Feb 202412.6412.8912.6412.8912.66-
08 Feb 202412.5112.6712.4912.6212.39-
07 Feb 202412.9613.0112.4912.4912.26-
06 Feb 202413.0713.1012.9112.9412.70-
05 Feb 202413.1413.2112.9413.0312.80-
02 Feb 202413.0813.1512.9813.0512.81-
01 Feb 202413.3713.4412.8312.9512.71-
31 Jan 202413.5513.6513.3013.3013.06-
30 Jan 202413.6113.6613.5013.5913.34-
29 Jan 202413.5213.6413.4313.5813.34-
26 Jan 202413.2513.3313.2313.3313.09-
25 Jan 202413.2813.5013.2413.3313.09-
24 Jan 202413.4013.4813.2513.2713.03-
23 Jan 202413.2813.3813.2713.3313.09-
22 Jan 202413.4113.5113.2713.2813.04-
22 Jan 20240.08 Dividend
19 Jan 202413.3413.4013.2613.3112.99-
18 Jan 202413.3513.4813.2813.3012.98-
17 Jan 202413.4013.4513.3613.3613.03-
16 Jan 202413.4413.7113.4013.4913.17-
15 Jan 202413.3513.4913.3413.4713.15-
12 Jan 202413.4413.4713.4113.4713.14-
11 Jan 202413.5013.5713.3913.4613.13-
10 Jan 202413.5813.6113.4313.4513.12-
09 Jan 202413.6513.6513.5413.5813.25-
08 Jan 202413.5213.6413.5113.6413.31-
05 Jan 202413.5213.5613.3913.5613.23-
04 Jan 202413.2113.5613.0013.5313.20-
03 Jan 202412.9813.2312.9713.1812.87-
02 Jan 202413.0313.0312.8412.9712.65-
29 Dec 202312.8312.8812.7812.8112.50-
28 Dec 202312.8212.8512.7912.8212.51-
27 Dec 202313.1113.1112.7912.7912.48130
22 Dec 202312.7812.9712.7712.8412.53-
21 Dec 202312.9312.9912.7712.7712.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...