Gladstone Capital Corporation (GLAD) Historical Stock Data
28.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLAD is up 0.18% a day on average. There have been 21 days where Gladstone Capital Corporation closed green and 9 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 29.00 | 28.64 | ↓$0.36 (-1.24%) | 28.47 | 29.18 | 78.50K |
| 2025-01-06 | 29.21 | 28.98 | ↓$0.23 (-0.79%) | 28.71 | 29.48 | 138.31K |
| 2025-01-03 | 29.00 | 29.08 | ↑$0.08 (0.28%) | 28.79 | 29.23 | 129.33K |
| 2025-01-02 | 28.83 | 29.09 | ↑$0.26 (0.90%) | 28.66 | 29.26 | 150.14K |
| 2024-12-31 | 28.41 | 28.44 | ↑$0.03 (0.11%) | 28.16 | 28.62 | 130.70K |
| 2024-12-30 | 27.89 | 28.32 | ↑$0.43 (1.54%) | 27.84 | 28.49 | 130.99K |
| 2024-12-27 | 28.07 | 28.12 | ↑$0.05 (0.18%) | 27.72 | 28.50 | 108.15K |
| 2024-12-26 | 27.86 | 27.96 | ↑$0.10 (0.36%) | 27.56 | 28.00 | 98.43K |
| 2024-12-24 | 27.79 | 27.89 | ↑$0.10 (0.36%) | 27.66 | 27.95 | 72.11K |
| 2024-12-23 | 27.44 | 27.73 | ↑$0.29 (1.06%) | 27.05 | 27.81 | 108.64K |
| 2024-12-20 | 27.30 | 27.38 | ↑$0.08 (0.29%) | 27.16 | 28.13 | 236.23K |
| 2024-12-19 | 27.51 | 27.65 | ↑$0.14 (0.51%) | 27.31 | 28.01 | 141.34K |
| 2024-12-18 | 27.96 | 27.36 | ↓$0.60 (-2.15%) | 27.22 | 28.40 | 176.23K |
| 2024-12-17 | 27.50 | 27.86 | ↑$0.36 (1.31%) | 27.48 | 28.11 | 132.75K |
| 2024-12-16 | 27.90 | 27.46 | ↓$0.44 (-1.58%) | 27.42 | 28.05 | 141.34K |
| 2024-12-13 | 27.85 | 27.90 | ↑$0.05 (0.18%) | 27.58 | 28.00 | 154.78K |
| 2024-12-12 | 27.55 | 27.54 | ↓$0.01 (-0.04%) | 27.48 | 27.90 | 116.63K |
| 2024-12-11 | 27.36 | 27.53 | ↑$0.17 (0.62%) | 27.28 | 27.58 | 117.28K |
| 2024-12-10 | 27.36 | 27.29 | ↓$0.07 (-0.26%) | 26.93 | 27.47 | 96.49K |
| 2024-12-09 | 27.14 | 27.22 | ↑$0.08 (0.29%) | 27.04 | 27.49 | 123.58K |
| 2024-12-06 | 27.00 | 27.14 | ↑$0.14 (0.52%) | 26.88 | 27.40 | 81.69K |
| 2024-12-05 | 26.40 | 26.92 | ↑$0.52 (1.97%) | 26.31 | 27.02 | 112.92K |
| 2024-12-04 | 26.51 | 26.58 | ↑$0.07 (0.26%) | 26.31 | 27.03 | 217.25K |
| 2024-12-03 | 27.84 | 27.37 | ↓$0.47 (-1.69%) | 27.36 | 27.89 | 142.59K |
| 2024-12-02 | 27.89 | 27.83 | ↓$0.06 (-0.22%) | 27.60 | 28.07 | 134.22K |
| 2024-11-29 | 27.91 | 27.89 | ↓$0.02 (-0.07%) | 27.79 | 28.09 | 101.26K |
| 2024-11-27 | 27.44 | 27.67 | ↑$0.23 (0.84%) | 27.41 | 27.87 | 120.45K |
| 2024-11-26 | 27.28 | 27.29 | ↑$0.01 (0.04%) | 27.08 | 27.31 | 98.76K |
| 2024-11-25 | 26.90 | 27.29 | ↑$0.39 (1.45%) | 26.90 | 27.29 | 101.25K |
| 2024-11-22 | 26.64 | 26.71 | ↑$0.07 (0.26%) | 26.53 | 26.81 | 130.19K |
Create an account or log in to view more rows.
$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
$GLAD BUY BUY BUY
$GLAD who loaded up??