Gladstone Capital Corporation
〈GLAD〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| HTGC | Hercules Capital | 12/03 | 19.0300 | 0.0600 | 0.32 | 631,693 | 5 | |
| PNNT | PennantPark Investment Corporation | 12/03 | 6.7100 | 0 | 0 | 592,562 | 5 | |
| PSEC | Prospect Capital Corporation | 12/03 | 4.5500 | -0.0300 | -0.66 | 2,969,683 | 4 | |
| NMFC | New Mountain Finance | 12/03 | 11.7800 | -0.0800 | -0.67 | 381,574 | 4 | |
| PFLT | PennantPark Floating Rate Capital | 12/03 | 11.0600 | 0.0700 | 0.64 | 607,578 | 4 | |
| TCPC | BlackRock TCP Capital | 12/03 | 9.1900 | -0.1100 | -1.18 | 482,206 | 4 | |
| GSBD | Goldman Sachs BDC | 12/03 | 12.9200 | -0.0600 | -0.46 | 835,596 | 4 | |
| FDUS | Fidus Investment | 12/03 | 21.1800 | 0.1000 | 0.47 | 198,573 | 4 | |
| GAIN | Gladstone Investment | 12/03 | 13.6200 | -0.1300 | -0.95 | 122,781 | 4 | |
| ARCC | Ares Capital | 12/03 | 22.1800 | 0.0800 | 0.36 | 3,600,952 | 4 | |
| CSWC | Capital Southwest | 12/03 | 23.4800 | -0.0100 | -0.04 | 335,872 | 4 | |
| DHT | DHT Holdings | 12/03 | 9.9000 | 0.5200 | 5.54 | 4,088,719 | 3 | |
| CGBD | Carlyle Secured Lending | 12/03 | 17.2800 | -0.1300 | -0.75 | 126,624 | 3 | |
| BBDC | Barings BDC | 12/03 | 10.2200 | -0.1100 | -1.06 | 797,282 | 3 | |
| GBDC | Golub Capital BDC | 12/03 | 15.6000 | 0.0100 | 0.06 | 998,157 | 3 | |
| FSK | FS KKR Capital | 12/03 | 21.9800 | 0 | 0 | 2,611,753 | 3 | |
| DX | Dynex Capital Inc. | 12/03 | 12.4500 | -0.0700 | -0.56 | 948,349 | 3 | |
| GNK | Genco Shipping & Trading | 12/03 | 15.6200 | 0.1000 | 0.64 | 380,789 | 3 | |
| HRZN | Horizon Technology Finance | 12/03 | 9.3500 | 0.0100 | 0.11 | 330,617 | 3 | |
| MAIN | Main Street Capital Corporation | 12/03 | 55.4000 | 0.0500 | 0.09 | 293,428 | 3 | |
| NAT | Nordic American Tankers Limited | 12/03 | 2.7800 | 0.1400 | 5.30 | 3,593,364 | 3 | |
| SCM | Stellus Capital Investment | 12/03 | 13.7600 | -0.0400 | -0.29 | 145,534 | 3 | |
| SLRC | SLR Investment | 12/03 | 16.7400 | -0.0900 | -0.53 | 132,613 | 3 | |
| TPVG | TriplePoint Venture Growth BDC | 12/03 | 8.2800 | -0.0200 | -0.24 | 226,400 | 3 | |
| TSLX | Sixth Street Specialty Lending | 12/03 | 21.4100 | -0.0400 | -0.19 | 320,284 | 3 | |
| OCSL | Oaktree Specialty Lending | 12/03 | 16.2100 | -0.2600 | -1.58 | 835,061 | 3 | |
| PMT | PennyMac Mortgage Investment Trust | 12/03 | 13.4700 | -0.1500 | -1.10 | 379,782 | 3 | |
| SAR | Saratoga Investment | 12/03 | 25.3700 | -0.3800 | -1.48 | 279,660 | 3 | |
| SAH | Sonic Automotive | 12/03 | 69.1100 | -0.2100 | -0.30 | 113,812 | 3 | |
| WMK | Weis Markets | 12/03 | 71.7100 | -1.3600 | -1.86 | 72,959 | 3 | |
| WRLD | World Acceptance Corporation | 12/03 | 120.1800 | -0.8200 | -0.68 | 17,608 | 2 | |
| WSBF | Waterstone Financial, Inc. | 12/03 | 15.0500 | 0.1400 | 0.94 | 43,502 | 2 | |
| UTL | UNITIL | 12/03 | 59.0500 | -0.8700 | -1.45 | 44,988 | 2 | |
| WHF | WhiteHorse Finance | 12/03 | 10.4300 | -0.0800 | -0.76 | 112,342 | 2 | |
| WLFC | Willis Lease Finance Corporation | 12/03 | 206.2100 | -5.5100 | -2.60 | 19,434 | 2 | |
| VLGEA | Village Super Market | 12/03 | 31.4900 | -0.4200 | -1.32 | 23,253 | 2 | |
| WSO | Watsco | 12/03 | 542.9900 | -0.1800 | -0.03 | 143,819 | 2 | |
| ZEUS | Olympic Steel, Inc. | 12/03 | 41.8700 | -0.9600 | -2.24 | 75,839 | 2 | |
| ZUMZ | Zumiez Inc. | 12/03 | 22.5400 | -0.8100 | -3.47 | 303,709 | 2 | |
| SBSI | Southside Bancshares | 12/03 | 34.4400 | -0.6300 | -1.80 | 79,069 | 2 | |
| RPT | Rithm Property Trust | 12/03 | 3.0000 | -0.0200 | -0.66 | 142,039 | 2 | |
| ROL | Rollins | 12/03 | 49.6600 | -0.2000 | -0.40 | 1,389,805 | 2 | |
| RWT | Redwood Trust | 12/03 | 7.1100 | -0.0800 | -1.11 | 599,083 | 2 | |
| ROCK | Gibraltar Industries, Inc. | 12/03 | 71.6900 | -1.1200 | -1.54 | 130,629 | 2 | |
| RGS | Regis | 12/03 | 24.6500 | -0.7600 | -2.99 | 48,425 | 2 | |
| RBCAA | Republic Bancorp, Inc. | 12/03 | 75.6800 | -1.1650 | -1.52 | 12,604 | 2 | |
| RC | Ready Capital | 12/03 | 7.2300 | -0.3400 | -4.49 | 2,189,236 | 2 | |
| PEBO | Peoples Bancorp | 12/03 | 34.8000 | -0.3100 | -0.88 | 91,128 | 2 | |
| PLAB | Photronics | 12/03 | 25.0200 | -0.3200 | -1.26 | 529,976 | 2 | |
| POWL | Powell Industries, Inc. | 12/03 | 268.9300 | -5.8700 | -2.14 | 348,422 | 2 | |
| GSBC | Great Southern Bancorp | 12/03 | 63.6300 | -0.7200 | -1.12 | 17,997 | 2 | |
| OCFC | OceanFirst Financial | 12/03 | 20.2700 | -0.3400 | -1.65 | 144,519 | 2 | |
| OFG | OFG | 12/03 | 45.1200 | -0.3900 | -0.86 | 204,693 | 2 | |
| NC | NACCO Industries | 12/03 | 31.7800 | -0.4500 | -1.40 | 8,784 | 2 | |
| NPK | National Presto Industries Inc. | 12/03 | 83.1400 | -0.6400 | -0.76 | 50,926 | 2 | |
| NWPX | Northwest Pipe Company | 12/03 | 56.1700 | -0.3950 | -0.70 | 21,826 | 2 | |
| NHC | National Healthcare | 12/03 | 125.2900 | -2.0700 | -1.63 | 38,151 | 2 | |
| NRIM | Northrim BanCorp Inc | 12/03 | 85.2900 | -2.6500 | -3.01 | 22,451 | 2 | |
| OXSQ | Oxford Square Capital | 12/03 | 2.6400 | -0.0300 | -1.12 | 418,312 | 2 | |
| OFS | OFS Capital | 12/03 | 8.2200 | -0.0700 | -0.84 | 42,481 | 2 | |
| OHI | Omega Healthcare Investors Inc. | 12/03 | 39.5400 | -0.2700 | -0.68 | 1,555,755 | 2 | |
| OLN | Olin | 12/03 | 42.4000 | -1.0500 | -2.42 | 1,180,158 | 2 | |
| OPY | Oppenheimer Holdings Inc. | 12/03 | 67.3600 | 1.6700 | 2.54 | 96,343 | 2 | |
| ORC | Orchid Island Capital | 12/03 | 7.8000 | -0.0500 | -0.64 | 1,299,947 | 2 | |
| TCBK | TriCo Bancshares | 12/03 | 47.8400 | -0.5700 | -1.18 | 81,924 | 2 | |
| TCI | Transcontinental Realty Investors | 12/03 | 28.8500 | -0.0500 | -0.17 | 5,487 | 2 | |
| THFF | First Financial | 12/03 | 48.8000 | -0.4500 | -0.91 | 40,646 | 2 | |
| TRC | Tejon Ranch | 12/03 | 16.0000 | -0.1500 | -0.93 | 48,696 | 2 | |
| UFCS | United Fire Group | 12/03 | 30.6600 | -0.1800 | -0.58 | 135,639 | 2 | |
| TPC | Tutor Perini | 12/03 | 27.3200 | 0.1700 | 0.63 | 389,686 | 2 | |
| SAFT | Safety Insurance | 12/03 | 84.8800 | -0.6600 | -0.77 | 54,357 | 2 | |
| TSCO | Tractor Supply Company | 12/03 | 284.9800 | -5.2900 | -1.82 | 1,222,527 | 2 | |
| USAP | Universal Stainless & Alloy Products | 12/03 | 44.3100 | -0.0100 | -0.02 | 74,107 | 2 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 12/03 | 22.3500 | -0.1000 | -0.45 | 150,927 | 2 | |
| UVSP | Univest Financial | 12/03 | 31.5700 | -0.4000 | -1.25 | 112,971 | 2 | |
| UVV | Universal Corp. | 12/03 | 55.9400 | -1.2400 | -2.17 | 91,575 | 2 | |
| SPTN | SpartanNash | 12/03 | 19.0900 | -0.0400 | -0.21 | 269,241 | 2 | |
| SKY | Champion Homes | 12/03 | 104.9200 | -0.3900 | -0.37 | 404,577 | 2 | |
| SCSC | ScanSource, Inc. | 12/03 | 52.6600 | -0.1400 | -0.27 | 212,398 | 2 | |
| SCVL | Shoe Carnival, Inc. | 12/03 | 34.8800 | -0.7200 | -2.02 | 323,744 | 2 | |
| SENEA | Seneca Foods Corp. CI A | 12/03 | 72.6900 | -0.6800 | -0.93 | 12,699 | 2 | |
| TBBK | The Bancorp | 12/03 | 56.7500 | -0.5800 | -1.01 | 374,701 | 2 | |
| TISI | Team Inc. | 12/03 | 17.9500 | 1.5800 | 9.65 | 40,940 | 2 | |
| SSYS | Stratasys | 12/03 | 9.4000 | -0.1600 | -1.67 | 473,680 | 2 | |
| STBA | S&T Bancorp, Inc. | 12/03 | 42.4600 | -0.5300 | -1.23 | 113,648 | 2 | |
| NFBK | Northfield Bancorp, Inc. | 12/03 | 13.0300 | -0.3200 | -2.40 | 109,943 | 2 | |
| NCI | Neo-Concept International | 12/03 | 0.5300 | -0.0030 | -0.56 | 29,859 | 2 | |
| MRCC | Monroe Capital | 12/03 | 8.6100 | -0.0100 | -0.12 | 50,334 | 2 | |
| MTRX | Matrix Service Company | 12/03 | 13.0900 | -0.3100 | -2.31 | 127,630 | 2 | |
| LXU | LSB Industries Inc. | 12/03 | 9.0400 | -0.0800 | -0.88 | 157,539 | 2 | |
| LYTS | LSI Industries Inc. | 12/03 | 20.2500 | -0.1600 | -0.78 | 95,093 | 2 | |
| MFIC | MidCap Financial Investment | 12/03 | 14.1000 | -0.0900 | -0.63 | 366,915 | 2 | |
| MLR | Miller Industries | 12/03 | 74.0200 | -0.2900 | -0.39 | 77,521 | 2 | |
| MCS | Marcus | 12/03 | 22.5700 | -0.5800 | -2.51 | 173,014 | 2 | |
| LQDT | Liquidity Services, Inc. | 12/03 | 25.8000 | -0.0700 | -0.27 | 143,065 | 2 | |
| MPW | Medical Properties Trust Inc. | 12/03 | 4.2400 | -0.0400 | -0.93 | 8,937,987 | 2 | |
| IPAR | Interparfums | 12/03 | 137.2600 | -2.6600 | -1.90 | 163,681 | 2 | |
| IIPR | Innovative Industrial Properties | 12/03 | 107.4700 | -2.9300 | -2.65 | 159,139 | 2 | |
| IMKTA | Ingles Markets | 12/03 | 72.4600 | -0.4500 | -0.62 | 80,120 | 2 | |
| IMMR | Immersion | 12/03 | 9.0200 | 0.1100 | 1.23 | 547,796 | 2 | |
| HURN | Huron Consulting Group | 12/03 | 123.5800 | -0.8300 | -0.67 | 55,063 | 2 | |
| INSW | International Seaways | 12/03 | 39.7100 | 1.4600 | 3.82 | 873,449 | 2 | |
| KELYA | Kelly Services - Class A Common Stock | 12/03 | 14.4200 | -0.3200 | -2.17 | 490,619 | 2 | |
| KREF | KKR Real Estate Finance Trust | 12/03 | 11.3900 | -0.3300 | -2.82 | 370,975 | 2 | |
| KIRK | Kirkland's, Inc. | 12/03 | 1.8000 | 0.0200 | 1.12 | 129,023 | 2 | |
| LRN | Stride | 12/03 | 110.0400 | 3.0500 | 2.85 | 974,743 | 2 | |
| HSII | Heidrick & Struggles | 12/03 | 46.3100 | -0.8900 | -1.89 | 106,866 | 2 | |
| HFWA | Heritage Financial | 12/03 | 26.1100 | -0.1700 | -0.65 | 113,058 | 2 | |
| HLIT | Harmonic | 12/03 | 12.9100 | -0.0300 | -0.23 | 541,860 | 2 | |
| HWKN | Hawkins | 12/03 | 137.2600 | 0.6100 | 0.45 | 71,405 | 2 | |
| ICFI | ICF | 12/03 | 135.3800 | 0.2300 | 0.17 | 214,592 | 2 | |
| GOGL | Golden Ocean Group | 12/03 | 9.9500 | 0.1200 | 1.22 | 1,894,484 | 2 | |
| GLDD | Great Lakes Dredge & Dock | 12/03 | 12.4700 | -0.0500 | -0.40 | 354,574 | 2 | |
| GPRE | Green Plains | 12/03 | 10.6400 | -0.7200 | -6.34 | 816,557 | 2 | |
| GPI | Group 1 Automotive | 12/03 | 432.0200 | 4.2100 | 0.98 | 127,733 | 2 | |
| GTE | Gran Tierra Energy | 12/03 | 6.7600 | -0.0500 | -0.73 | 345,758 | 2 | |
| FBNC | First Bancorp | 12/03 | 46.7400 | -0.5600 | -1.18 | 123,295 | 2 | |
| EZPW | Ezcorp | 12/03 | 12.5700 | -0.0800 | -0.63 | 229,227 | 2 | |
| ESSA | ESSA Bancorp, Inc. | 12/03 | 20.3300 | -0.6500 | -3.10 | 7,175 | 2 | |
| FCBC | First Community Bankshares | 12/03 | 45.8500 | -0.6500 | -1.40 | 23,485 | 2 | |
| FISI | Financial Institutions | 12/03 | 26.7050 | -0.3550 | -1.31 | 24,228 | 2 | |
| FOSL | Fossil | 12/03 | 2.1100 | -0.2400 | -10.21 | 2,083,382 | 2 | |
| FFNW | First Financial Northwest | 12/03 | 22.3000 | -0.2700 | -1.20 | 12,937 | 2 | |
| FRO | Frontline | 12/03 | 17.0900 | 1.3800 | 8.78 | 6,694,011 | 2 | |
| GCO | Genesco | 12/03 | 36.9300 | 1.4000 | 3.94 | 174,624 | 2 | |
| GFF | Griffon | 12/03 | 82.8200 | 0.1600 | 0.19 | 206,007 | 2 | |
| ASC | Ardmore Shipping | 12/03 | 11.5200 | 0.3500 | 3.13 | 1,197,095 | 2 | |
| BFIN | BankFinancial Corporation | 12/03 | 13.8700 | 0.4400 | 3.28 | 10,094 | 2 | |
| BCSF | Bain Capital Specialty Finance | 12/03 | 17.1000 | 0.0900 | 0.53 | 153,776 | 2 | |
| ATNI | ATN International | 12/03 | 19.8900 | -0.1600 | -0.80 | 63,995 | 2 | |
| BHB | Bar Harbor Bank | 12/03 | 35.4800 | -0.5500 | -1.53 | 45,109 | 2 | |
| BHE | Benchmark Electronics | 12/03 | 48.9500 | -0.5300 | -1.07 | 223,844 | 2 | |
| BMRC | Bank of Marin | 12/03 | 25.2000 | -0.4000 | -1.56 | 32,296 | 2 | |
| BRKL | Brookline Bancorp | 12/03 | 12.5100 | -0.1300 | -1.03 | 324,686 | 2 | |
| BSRR | Sierra Bancorp | 12/03 | 30.8000 | -1.0600 | -3.33 | 34,213 | 2 | |
| ABR | Arbor Realty Trust | 12/03 | 14.1400 | -0.4100 | -2.82 | 3,313,591 | 2 | |
| ALCO | Alico, Inc. | 12/03 | 26.8000 | 0.3600 | 1.36 | 36,455 | 2 | |
| AGNC | AGNC Investment | 12/03 | 9.4800 | -0.1200 | -1.25 | 17,805,124 | 2 | |
| AIR | AAR | 12/03 | 68.4000 | -1.1700 | -1.68 | 142,423 | 2 | |
| AMSC | American Superconductor | 12/03 | 32.8400 | -1.6500 | -4.78 | 1,108,244 | 2 | |
| ANDE | Andersons | 12/03 | 47.8600 | -0.4900 | -1.01 | 316,389 | 2 | |
| ANGO | AngioDynamics | 12/03 | 7.1000 | -0.0400 | -0.56 | 270,081 | 2 | |
| APEI | American Public Education | 12/03 | 20.9400 | 0.1500 | 0.72 | 118,488 | 2 | |
| ARES | Ares Management | 12/03 | 175.0500 | 1.1000 | 0.63 | 833,869 | 2 | |
| ARI | Apollo Commercial Real Estate Finance | 12/03 | 9.1300 | -0.1700 | -1.83 | 803,566 | 2 | |
| CION | CION Investment | 12/03 | 11.3600 | -0.0100 | -0.09 | 237,301 | 2 | |
| CATO | Cato Corp. Cl A | 12/03 | 3.3100 | 0.1400 | 4.42 | 305,941 | 2 | |
| BGS | B&G Foods | 12/03 | 6.8500 | -0.0200 | -0.29 | 1,202,455 | 2 | |
| CBZ | CBIZ | 12/03 | 81.7900 | 0.0100 | 0.01 | 165,954 | 2 | |
| CCOI | Cogent Communications | 12/03 | 80.6100 | -2.6800 | -3.22 | 829,919 | 2 | |
| CMTL | Comtech Telecommunications | 12/03 | 3.6600 | -0.0300 | -0.81 | 297,268 | 2 | |
| COKE | Coca-Cola Consolidated | 12/03 | 1,304.1100 | -4.9000 | -0.37 | 34,350 | 2 | |
| CODI | Compass Diversified Holdings | 12/03 | 23.4000 | -0.3700 | -1.56 | 185,502 | 2 | |
| CRAI | CRA International | 12/03 | 191.6400 | -2.9600 | -1.52 | 27,839 | 2 | |
| CRMT | America's Car-Mart | 12/03 | 45.8300 | -0.0300 | -0.07 | 117,846 | 2 | |
| CTBI | Community Trust Bancorp | 12/03 | 58.4100 | -0.8000 | -1.35 | 77,623 | 2 | |
| CWCO | Consolidated Water | 12/03 | 25.9900 | -0.6700 | -2.51 | 121,921 | 2 | |
| CCBG | Capital City Bank Group | 12/03 | 39.3000 | -0.4000 | -1.01 | 17,912 | 2 | |
| CVI | CVR Energy | 12/03 | 19.0000 | -0.6800 | -3.46 | 1,364,880 | 2 | |
| DDS | Dillard's Inc. | 12/03 | 442.2400 | -10.4600 | -2.31 | 119,841 | 2 | |
| DEA | Easterly Government Properties | 12/03 | 12.0100 | -0.1900 | -1.56 | 1,678,145 | 2 | |
| DCO | Ducommun | 12/03 | 66.0700 | -0.1700 | -0.26 | 148,975 | 2 | |
| DCOM | Dime Community Bancshares | 12/03 | 35.8300 | -0.5300 | -1.46 | 220,489 | 2 | |
| DGII | Digi International | 12/03 | 33.2400 | -0.2400 | -0.72 | 202,131 | 2 | |
| DXPE | DXP Enterprises, Inc. | 12/03 | 73.6800 | 0.0300 | 0.04 | 86,910 | 2 | |
| ECC | Eagle Point Credit | 12/03 | 9.2900 | 0.2000 | 2.20 | 1,900,769 | 2 |