STOCKS SLIDE EVEN AS NVIDIA SURGES POST-EARNINGS

U.S. economic output hotter than expected in May, dampening rate-cut hopes

Gladstone Investment Corporation (1G3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.86

-0.03

(-0.26%)

As of 08:00AM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	12.86	12.86	12.86	12.86	12.86	200
May 22, 2024	12.95	12.95	12.90	12.90	12.90	2,500
May 21, 2024	12.97	12.97	12.97	12.97	12.97	-
May 20, 2024	12.95	12.95	12.95	12.95	12.95	-
May 17, 2024	13.00	13.00	13.00	13.00	13.00	-
May 16, 2024	12.98	12.98	12.98	12.98	12.98	-
May 16, 2024	0.08 Dividend
May 15, 2024	13.17	13.17	13.17	13.17	13.09	120
May 14, 2024	13.15	13.15	13.15	13.15	13.07	-
May 13, 2024	13.14	13.28	13.14	13.28	13.20	24
May 10, 2024	13.32	13.32	13.32	13.32	13.24	375
May 09, 2024	13.10	13.25	13.10	13.25	13.17	100
May 08, 2024	13.26	13.39	13.22	13.22	13.14	70
May 07, 2024	13.25	13.25	13.25	13.25	13.17	-
May 06, 2024	13.24	13.24	13.24	13.24	13.16	-
May 03, 2024	13.22	13.22	13.22	13.22	13.14	-
May 02, 2024	13.21	13.46	13.21	13.46	13.38	250
Apr 30, 2024	13.19	13.19	13.19	13.19	13.11	-
Apr 29, 2024	13.21	13.35	13.21	13.32	13.24	300
Apr 26, 2024	13.30	13.30	13.30	13.30	13.22	100
Apr 25, 2024	13.06	13.06	13.06	13.06	12.98	-
Apr 24, 2024	13.27	13.27	13.27	13.27	13.19	-
Apr 23, 2024	13.25	13.25	13.25	13.25	13.17	-
Apr 22, 2024	13.14	13.14	13.14	13.14	13.06	-
Apr 19, 2024	12.97	12.97	12.97	12.97	12.89	-
Apr 18, 2024	13.01	13.02	13.01	13.02	12.94	1,000
Apr 18, 2024	0.08 Dividend
Apr 17, 2024	12.90	12.90	12.90	12.90	12.74	-
Apr 16, 2024	13.00	13.00	13.00	13.00	12.84	-
Apr 15, 2024	13.03	13.03	13.03	13.03	12.87	-
Apr 12, 2024	13.07	13.07	13.07	13.07	12.91	-
Apr 11, 2024	13.06	13.06	13.06	13.06	12.90	-
Apr 10, 2024	12.78	12.78	12.78	12.78	12.62	-
Apr 09, 2024	12.68	12.88	12.68	12.88	12.72	120
Apr 08, 2024	12.75	12.81	12.75	12.81	12.65	130
Apr 05, 2024	12.66	12.89	12.66	12.89	12.73	25
Apr 04, 2024	12.78	12.95	12.78	12.95	12.80	4
Apr 03, 2024	12.75	12.78	12.75	12.78	12.63	6
Apr 02, 2024	13.00	13.23	13.00	13.23	13.06	225
Mar 28, 2024	12.99	12.99	12.99	12.99	12.83	-
Mar 27, 2024	12.83	12.83	12.83	12.83	12.67	-
Mar 26, 2024	12.69	12.69	12.69	12.69	12.53	-
Mar 25, 2024	12.66	12.66	12.66	12.66	12.51	-
Mar 22, 2024	12.78	12.78	12.78	12.78	12.62	-
Mar 21, 2024	12.66	12.78	12.66	12.78	12.62	100
Mar 20, 2024	12.68	12.68	12.68	12.68	12.53	-
Mar 20, 2024	0.08 Dividend
Mar 19, 2024	12.89	12.89	12.89	12.89	12.65	50
Mar 18, 2024	12.70	12.70	12.70	12.70	12.47	-
Mar 15, 2024	12.61	12.82	12.61	12.82	12.59	6
Mar 14, 2024	12.88	12.88	12.88	12.88	12.64	-
Mar 13, 2024	12.82	13.01	12.82	13.01	12.77	60
Mar 12, 2024	12.76	12.76	12.76	12.76	12.53	-
Mar 11, 2024	12.81	12.81	12.81	12.81	12.58	-
Mar 08, 2024	12.62	12.62	12.62	12.62	12.39	-
Mar 07, 2024	12.57	12.70	12.57	12.70	12.46	94
Mar 06, 2024	12.49	12.49	12.49	12.49	12.26	-
Mar 05, 2024	12.50	12.50	12.50	12.50	12.27	-
Mar 04, 2024	12.58	12.69	12.58	12.69	12.45	150
Mar 01, 2024	12.69	12.69	12.69	12.69	12.46	37
Feb 29, 2024	12.71	12.71	12.71	12.71	12.48	-
Feb 28, 2024	13.02	13.02	13.02	13.02	12.78	-
Feb 27, 2024	12.98	12.98	12.98	12.98	12.74	-
Feb 26, 2024	13.08	13.08	13.08	13.08	12.84	-
Feb 23, 2024	13.24	13.24	13.24	13.24	13.00	-
Feb 22, 2024	13.54	13.54	13.54	13.54	13.29	-
Feb 21, 2024	13.01	13.18	13.01	13.18	12.94	100
Feb 20, 2024	13.35	13.40	13.35	13.40	13.15	1,000
Feb 20, 2024	0.08 Dividend
Feb 19, 2024	13.39	13.55	13.39	13.53	13.20	275
Feb 16, 2024	13.17	13.17	13.17	13.17	12.85	-
Feb 15, 2024	12.84	13.02	12.84	13.02	12.71	500
Feb 14, 2024	12.80	12.80	12.80	12.80	12.49	-
Feb 13, 2024	12.87	12.87	12.87	12.87	12.56	-
Feb 12, 2024	12.79	12.92	12.79	12.92	12.61	90
Feb 09, 2024	12.55	12.74	12.55	12.74	12.43	24
Feb 08, 2024	12.42	12.60	12.42	12.60	12.30	80
Feb 07, 2024	12.90	13.04	12.90	13.04	12.72	347
Feb 06, 2024	12.97	13.15	12.97	13.15	12.83	77
Feb 05, 2024	13.00	13.00	13.00	13.00	12.69	100
Feb 02, 2024	12.95	13.15	12.95	13.15	12.83	200
Feb 01, 2024	13.28	13.28	13.28	13.28	12.96	-
Jan 31, 2024	13.47	13.47	13.47	13.47	13.15	-
Jan 30, 2024	13.52	13.52	13.52	13.52	13.20	-
Jan 29, 2024	13.32	13.32	13.32	13.32	12.99	-
Jan 26, 2024	13.23	13.23	13.23	13.23	12.91	-
Jan 25, 2024	13.18	13.58	13.18	13.37	13.05	644
Jan 24, 2024	13.30	13.30	13.30	13.30	12.97	-
Jan 23, 2024	13.30	13.35	13.30	13.35	13.03	220
Jan 22, 2024	13.20	13.48	13.20	13.30	12.98	152
Jan 22, 2024	0.08 Dividend
Jan 19, 2024	13.26	13.26	13.26	13.26	12.86	-
Jan 18, 2024	13.25	13.41	13.25	13.41	13.01	100
Jan 17, 2024	13.39	13.39	13.39	13.39	12.98	-
Jan 16, 2024	13.39	13.53	13.39	13.53	13.12	40
Jan 15, 2024	13.35	13.35	13.35	13.35	12.95	-
Jan 12, 2024	13.35	13.35	13.35	13.35	12.95	-
Jan 11, 2024	13.40	13.58	13.40	13.44	13.04	474
Jan 10, 2024	13.48	13.48	13.48	13.48	13.07	-
Jan 09, 2024	13.55	13.67	13.55	13.67	13.26	30
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,138.76-208.00(-0.93%)

S&P 5005,259.17-47.84(-0.90%)

DOW39,044.63-626.41(-1.58%)

CAD/USD0.7277-0.0029(-0.39%)

CRUDE OIL76.95-0.62(-0.80%)

Bitcoin CAD92,536.91-3,074.90(-3.22%)

STOCKS SLIDE EVEN AS NVIDIA SURGES POST-EARNINGS

Gladstone Investment Corporation (1G3.F)

S&P/TSX
22,138.76
-208.00(-0.93%)

S&P 500
5,259.17
-47.84(-0.90%)

DOW
39,044.63
-626.41(-1.58%)

CAD/USD
0.7277
-0.0029(-0.39%)

CRUDE OIL
76.95
-0.62(-0.80%)

Bitcoin CAD
92,536.91
-3,074.90(-3.22%)