Gladstone Capital Corporation (GLAD) Historical Stock Data
25.40 ↑0.51 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLAD is up 0.10% a day on average. There have been 18 days where Gladstone Capital Corporation closed green and 12 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 25.01 | 25.40 | ↑$0.39 (1.56%) | 25.00 | 25.48 | 78.88K |
| 2025-05-01 | 24.96 | 24.89 | ↓$0.07 (-0.28%) | 24.77 | 25.26 | 55.55K |
| 2025-04-30 | 25.21 | 24.95 | ↓$0.26 (-1.03%) | 24.50 | 25.25 | 72K |
| 2025-04-29 | 25.57 | 25.40 | ↓$0.17 (-0.66%) | 25.13 | 25.75 | 96.02K |
| 2025-04-28 | 25.50 | 25.59 | ↑$0.09 (0.35%) | 25.40 | 25.98 | 78.12K |
| 2025-04-25 | 25.30 | 25.42 | ↑$0.12 (0.47%) | 25.08 | 25.47 | 69.88K |
| 2025-04-24 | 24.79 | 25.28 | ↑$0.49 (1.98%) | 24.65 | 25.46 | 74.83K |
| 2025-04-23 | 24.79 | 24.85 | ↑$0.06 (0.24%) | 24.64 | 25.25 | 78.73K |
| 2025-04-22 | 24.29 | 24.49 | ↑$0.20 (0.82%) | 24.12 | 24.58 | 66.39K |
| 2025-04-21 | 24.74 | 23.95 | ↓$0.79 (-3.19%) | 23.85 | 24.75 | 107.51K |
| 2025-04-17 | 24.62 | 24.92 | ↑$0.29 (1.20%) | 24.58 | 25.20 | 107.65K |
| 2025-04-16 | 24.84 | 24.58 | ↓$0.26 (-1.05%) | 24.35 | 25.08 | 121.28K |
| 2025-04-15 | 24.53 | 24.77 | ↑$0.24 (0.98%) | 24.53 | 25.18 | 133.73K |
| 2025-04-14 | 24.48 | 24.52 | ↑$0.04 (0.16%) | 24.16 | 25.00 | 133.82K |
| 2025-04-11 | 23.83 | 24.15 | ↑$0.32 (1.34%) | 23.35 | 24.31 | 102.90K |
| 2025-04-10 | 24.70 | 23.73 | ↓$0.97 (-3.93%) | 23.23 | 24.75 | 176.89K |
| 2025-04-09 | 22.85 | 24.77 | ↑$1.92 (8.40%) | 22.10 | 24.98 | 294.97K |
| 2025-04-08 | 23.80 | 23.12 | ↓$0.68 (-2.86%) | 22.87 | 24.50 | 191.67K |
| 2025-04-07 | 22.27 | 23.06 | ↑$0.79 (3.55%) | 21.96 | 23.91 | 440.93K |
| 2025-04-04 | 26.52 | 24.60 | ↓$1.92 (-7.24%) | 24.32 | 26.91 | 403.42K |
| 2025-04-03 | 26.91 | 27.04 | ↑$0.13 (0.48%) | 26.84 | 27.51 | 93.96K |
| 2025-04-02 | 27.48 | 27.62 | ↑$0.14 (0.51%) | 27.40 | 27.78 | 61.75K |
| 2025-04-01 | 27.31 | 27.61 | ↑$0.30 (1.10%) | 27.10 | 27.82 | 52.30K |
| 2025-03-31 | 27.50 | 27.46 | ↓$0.04 (-0.15%) | 26.70 | 27.70 | 118.04K |
| 2025-03-28 | 27.83 | 27.60 | ↓$0.23 (-0.83%) | 27.41 | 27.99 | 65.78K |
| 2025-03-27 | 27.62 | 27.76 | ↑$0.14 (0.51%) | 27.52 | 27.89 | 51.33K |
| 2025-03-26 | 27.80 | 27.72 | ↓$0.08 (-0.29%) | 27.45 | 27.80 | 34.12K |
| 2025-03-25 | 27.60 | 27.77 | ↑$0.17 (0.62%) | 27.47 | 27.83 | 62.13K |
| 2025-03-24 | 27.34 | 27.50 | ↑$0.16 (0.59%) | 27.34 | 27.60 | 62.07K |
| 2025-03-21 | 27.45 | 27.33 | ↓$0.12 (-0.44%) | 27.23 | 27.54 | 88.17K |
Create an account or log in to view more rows.
$GLAD super bullish
$GLAD puts r going to print tomorrow
$GLAD bear trap
$GLAD Ride this train. You won't regret.
$GLAD lock and load
$GLAD what V recovery or fake pump
$GLAD Buy now
$GLAD Waiting waiting waiting — you know for what !!! Announcement!!!
$GLAD gimme gimme
$GLAD hold