Gladstone Capital Corporation (GLAD) Historical Stock Data
26.71 ↑0.20 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLAD is down -0.06% a day on average. There have been 17 days where Gladstone Capital Corporation closed green and 13 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.64 | 26.71 | ↑$0.07 (0.26%) | 26.53 | 26.81 | 130.19K |
| 2024-11-21 | 26.14 | 26.51 | ↑$0.37 (1.42%) | 26.06 | 26.56 | 85.67K |
| 2024-11-20 | 26.45 | 26.17 | ↓$0.28 (-1.06%) | 25.75 | 26.49 | 174.09K |
| 2024-11-19 | 26.59 | 26.79 | ↑$0.20 (0.75%) | 26.29 | 26.89 | 162.63K |
| 2024-11-18 | 25.90 | 26.55 | ↑$0.65 (2.51%) | 25.83 | 26.66 | 282.43K |
| 2024-11-15 | 25.67 | 25.94 | ↑$0.27 (1.05%) | 25.61 | 25.95 | 133.22K |
| 2024-11-14 | 27.81 | 25.56 | ↓$2.25 (-8.09%) | 25.56 | 27.81 | 238.14K |
| 2024-11-13 | 25.54 | 25.68 | ↑$0.14 (0.55%) | 25.51 | 25.90 | 176.54K |
| 2024-11-12 | 25.60 | 25.44 | ↓$0.16 (-0.63%) | 25.30 | 25.60 | 105.27K |
| 2024-11-11 | 25.21 | 25.60 | ↑$0.39 (1.55%) | 25.18 | 25.60 | 97.93K |
| 2024-11-08 | 24.99 | 25.23 | ↑$0.24 (0.96%) | 24.82 | 25.29 | 115.40K |
| 2024-11-07 | 24.62 | 24.90 | ↑$0.28 (1.14%) | 24.51 | 25.09 | 123.30K |
| 2024-11-06 | 24.35 | 24.52 | ↑$0.17 (0.70%) | 24.20 | 24.57 | 130.91K |
| 2024-11-05 | 24.00 | 24.06 | ↑$0.06 (0.25%) | 23.91 | 24.10 | 80.66K |
| 2024-11-04 | 24.20 | 23.99 | ↓$0.21 (-0.87%) | 23.70 | 24.32 | 132.39K |
| 2024-11-01 | 24.25 | 24.15 | ↓$0.10 (-0.41%) | 24.10 | 24.43 | 98.31K |
| 2024-10-31 | 24.28 | 24.24 | ↓$0.04 (-0.16%) | 24.15 | 24.34 | 99.57K |
| 2024-10-30 | 24.24 | 24.20 | ↓$0.04 (-0.17%) | 24.17 | 24.46 | 101.98K |
| 2024-10-29 | 24.31 | 24.20 | ↓$0.11 (-0.45%) | 24.14 | 24.34 | 89.55K |
| 2024-10-28 | 24.18 | 24.41 | ↑$0.23 (0.95%) | 24.18 | 24.48 | 77.24K |
| 2024-10-25 | 24.33 | 24.18 | ↓$0.15 (-0.62%) | 24.13 | 24.47 | 78.19K |
| 2024-10-24 | 24.38 | 24.33 | ↓$0.05 (-0.21%) | 24.28 | 24.54 | 105.98K |
| 2024-10-23 | 24.48 | 24.28 | ↓$0.20 (-0.82%) | 24.09 | 24.56 | 121.12K |
| 2024-10-22 | 25.05 | 24.64 | ↓$0.41 (-1.64%) | 24.61 | 25.15 | 156.96K |
| 2024-10-21 | 25.20 | 25.27 | ↑$0.07 (0.28%) | 24.92 | 25.29 | 273.97K |
| 2024-10-18 | 25.03 | 24.91 | ↓$0.12 (-0.48%) | 24.90 | 25.15 | 104.20K |
| 2024-10-17 | 24.89 | 25.00 | ↑$0.11 (0.44%) | 24.88 | 25.08 | 94.50K |
| 2024-10-16 | 24.78 | 24.89 | ↑$0.11 (0.44%) | 24.70 | 24.97 | 114.04K |
| 2024-10-15 | 24.55 | 24.65 | ↑$0.10 (0.41%) | 24.50 | 24.79 | 97.73K |
| 2024-10-14 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.42 | 24.62 | 88.51K |
Create an account or log in to view more rows.
$GLAD Waiting waiting waiting — you know for what !!! Announcement!!!
$GLAD gimme gimme
$GLAD hold
$GLAD BUY BUY BUY
$GLAD who loaded up??
$GLAD has just been halted from trading.
$GLAD one of the poorest performed stocks for a big name.
$GLAD i am trading for a better future!
$GLAD upupup!
$GLAD we back boys