UK markets close in 4 hours 19 minutes

Gladstone Investment Corp (1G3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.96+0.11 (+0.82%)
As of 12:22PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202412.9912.9912.9612.9612.96160
22 May 202412.9813.0012.7612.8612.86160
21 May 202413.0513.0612.9412.9412.94-
20 May 202413.0413.0412.9712.9812.98-
17 May 202413.0713.1212.9812.9812.98-
16 May 202412.9913.4012.9913.0513.05-
16 May 20240.08 Dividend
15 May 202413.2413.2813.1313.1313.05-
14 May 202413.2213.2513.1513.2013.12-
13 May 202413.2313.3213.2113.2313.15-
10 May 202413.1913.2013.1013.1513.07-
09 May 202413.1513.4513.1513.1813.10-
08 May 202413.3413.3713.2713.2913.21-
07 May 202413.3013.3713.2413.3713.29-
06 May 202413.3813.4713.2213.2313.15-
03 May 202413.3213.3613.2513.2813.20-
02 May 202413.2813.3913.2513.2513.17-
30 Apr 202413.2613.3313.2013.3313.25-
29 Apr 202413.2813.3313.2313.2613.18-
26 Apr 202413.3213.3413.2413.3113.22-
25 Apr 202413.0313.2613.0313.1413.06-
24 Apr 202413.3913.4013.1813.2113.13-
23 Apr 202413.3313.3713.2713.2813.20-
22 Apr 202413.2413.2613.0913.2613.18-
19 Apr 202413.0213.2413.0113.1813.10-
18 Apr 202413.0513.1413.0213.1113.03-
18 Apr 20240.08 Dividend
17 Apr 202412.9713.1712.9713.0812.92-
16 Apr 202413.0513.0613.0013.0112.85-
15 Apr 202413.1213.2613.0513.0512.90-
12 Apr 202413.1213.2813.0313.0312.88-
11 Apr 202413.1413.1412.8613.0812.92-
10 Apr 202412.8513.1112.7313.0512.89-
09 Apr 202412.7712.8312.7312.7812.62-
08 Apr 202412.7912.8812.7112.7112.56-
05 Apr 202412.7512.8612.7512.7712.61-
04 Apr 202412.8712.8812.7312.7312.57-
03 Apr 202412.8112.9312.8012.8312.68-
02 Apr 202413.0813.1812.8512.8712.72-
28 Mar 202413.0813.2713.0813.2713.11-
27 Mar 202412.9213.1112.8813.0912.93-
26 Mar 202412.7912.8912.7612.8912.74-
25 Mar 202412.7212.8812.6812.7412.58-
22 Mar 202412.8612.8612.7312.7712.61-
21 Mar 202412.7612.8512.7112.8512.69-
20 Mar 202412.7212.7912.6512.7112.56-
20 Mar 20240.08 Dividend
19 Mar 202412.8112.9012.7912.7912.56-
18 Mar 202412.8612.9212.8012.8612.62-
15 Mar 202412.7012.8412.7012.8112.58-
14 Mar 202412.9513.0312.7212.7212.49-
13 Mar 202412.9313.0112.8912.9312.6960
12 Mar 202412.8712.9312.8312.8612.62-
11 Mar 202412.8412.8912.7712.8112.58-
08 Mar 202412.6812.8912.6812.8412.61-
07 Mar 202412.6212.7712.6112.6812.45-
06 Mar 202412.5812.6912.5012.6912.45-
05 Mar 202412.5512.7012.5312.5612.33-
04 Mar 202412.6912.7612.5812.6112.38-
01 Mar 202412.7812.9612.6212.6912.4630
29 Feb 202412.8012.9512.6512.7112.47-
28 Feb 202413.1113.1112.7812.8112.57-
27 Feb 202413.0613.1213.0113.1012.86-
26 Feb 202413.2113.2313.0613.0812.84-
23 Feb 202413.2813.2813.1013.1712.93-
22 Feb 202413.7313.7313.2013.2012.96-
21 Feb 202413.0813.5413.0513.5413.29-
20 Feb 202413.3513.4413.1313.1312.89-
20 Feb 20240.08 Dividend
19 Feb 202413.4613.5013.4613.4813.15-
16 Feb 202413.2613.4413.1013.4413.11-
15 Feb 202412.9313.2412.9213.2412.92-
14 Feb 202412.8312.9112.7812.8912.57-
13 Feb 202412.9613.1112.8112.8512.54-
12 Feb 202412.8513.0212.8512.9812.66-
09 Feb 202412.6412.8912.6412.8912.58-
08 Feb 202412.5112.6712.4912.6212.32-
07 Feb 202412.9613.0112.4912.4912.18-
06 Feb 202413.0713.1012.9112.9412.62-
05 Feb 202413.1413.2112.9413.0312.72-
02 Feb 202413.0813.1512.9813.0512.74-
01 Feb 202413.3713.4412.8312.9512.63-
31 Jan 202413.5513.6513.3013.3012.98-
30 Jan 202413.6113.6613.5013.5913.26-
29 Jan 202413.5213.6413.4313.5813.26-
26 Jan 202413.2513.3313.2313.3313.01-
25 Jan 202413.2813.5013.2413.3313.01-
24 Jan 202413.4013.4813.2513.2712.95-
23 Jan 202413.2813.3813.2713.3313.01-
22 Jan 202413.4113.5113.2713.2812.96-
22 Jan 20240.08 Dividend
19 Jan 202413.3413.4013.2613.3112.91-
18 Jan 202413.3513.4813.2813.3012.90-
17 Jan 202413.4013.4513.3613.3612.95-
16 Jan 202413.4413.7113.4013.4913.09-
15 Jan 202413.3513.4913.3413.4713.07-
12 Jan 202413.4413.4713.4113.4713.06-
11 Jan 202413.5013.5713.3913.4613.05-
10 Jan 202413.5813.6113.4313.4513.04-
09 Jan 202413.6513.6513.5413.5813.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...