Gladstone Capital Corporation (GLAD) Historical Stock Data
23.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLAD is down -0.03% a day on average. There have been 15 days where Gladstone Capital Corporation closed green and 15 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 27.23 | 27.45 | ↑$0.22 (0.81%) | 27.12 | 27.55 | 74.38K |
| 2025-03-19 | 27.28 | 27.43 | ↑$0.15 (0.55%) | 27.24 | 27.61 | 79.99K |
| 2025-03-18 | 27.26 | 27.39 | ↑$0.13 (0.48%) | 27.10 | 27.45 | 99.27K |
| 2025-03-17 | 27.05 | 27.21 | ↑$0.16 (0.59%) | 27.01 | 27.45 | 124.20K |
| 2025-03-14 | 26.43 | 26.93 | ↑$0.50 (1.89%) | 26.43 | 27.10 | 90.43K |
| 2025-03-13 | 26.82 | 26.43 | ↓$0.39 (-1.45%) | 26.30 | 26.99 | 80.19K |
| 2025-03-12 | 26.99 | 26.83 | ↓$0.16 (-0.59%) | 26.61 | 27.36 | 81.39K |
| 2025-03-11 | 27.28 | 26.76 | ↓$0.52 (-1.91%) | 26.48 | 27.72 | 174.74K |
| 2025-03-10 | 27.53 | 27.32 | ↓$0.21 (-0.76%) | 27.12 | 27.71 | 123.07K |
| 2025-03-07 | 27.05 | 27.77 | ↑$0.72 (2.66%) | 27.05 | 27.82 | 97.37K |
| 2025-03-06 | 27.40 | 27.11 | ↓$0.29 (-1.06%) | 26.88 | 27.71 | 109.06K |
| 2025-03-05 | 28.00 | 27.48 | ↓$0.52 (-1.86%) | 27.13 | 28.46 | 123.83K |
| 2025-03-04 | 28.40 | 28.01 | ↓$0.39 (-1.37%) | 27.75 | 28.58 | 132.86K |
| 2025-03-03 | 28.87 | 28.53 | ↓$0.34 (-1.18%) | 28.30 | 29.27 | 117.21K |
| 2025-02-28 | 28.27 | 28.88 | ↑$0.61 (2.16%) | 28.26 | 29.00 | 86.82K |
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