ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GLAD Gladstone Capital Corporation

29.22
0.82 (2.89%)
14 Feb 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Gladstone Capital Corporation NASDAQ:GLAD NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.82 2.89% 29.22 29.22 29.35
High Price Low Price Open Price Shares Traded Last Trade
29.23 28.51 28.53 77,088 23:30:52

Gladstone Capital (GLAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Feb 202529.220.822.89%28.5129.2378,575
13 Feb 202528.400.180.64%28.2528.61105,850
12 Feb 202528.220.130.46%27.0228.3281158,514
11 Feb 202528.09-0.59-2.06%27.9128.65136,938
10 Feb 202528.68-0.19-0.66%28.590529.055298,366
07 Feb 202528.870.060.21%28.7529.1284,680
06 Feb 202528.81-0.34-1.17%28.7029.12129,425
05 Feb 202529.15-0.12-0.41%28.8629.46105,422
04 Feb 202529.27-0.19-0.64%29.0429.5869,923
03 Feb 202529.46-0.31-1.04%28.4929.54142,979
31 Jan 202529.770.080.27%29.555530.089999,944
30 Jan 202529.690.491.68%29.4329.93117,848
29 Jan 202529.20-1.09-3.60%29.010130.3754176,603
28 Jan 202530.290.301.00%30.0230.43109,189
27 Jan 202529.99-0.13-0.43%29.601130.31130,908
24 Jan 202530.12-0.02-0.07%29.7530.1598,924
23 Jan 202530.140.000.00%30.1430.140
22 Jan 202530.14-0.12-0.40%29.8930.2974,026
21 Jan 202530.260.461.54%29.8030.30166,162
17 Jan 202529.800.050.17%29.6429.9583,628
Download more Gladstone Capital Corporation Historical Data

Gladstone Capital Corporation (GLAD) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.7729.2227.0228.39114,8180.451.56%
1 Month29.8330.4327.0229.32113,087-0.61-2.04%
3 Months26.675130.4326.3128.33118,5212.549.54%
6 Months22.4530.4322.3425.88120,8846.7730.16%
1 Year19.9830.4319.4323.29142,2759.2446.25%
3 Years22.6030.4316.4221.12184,6366.6229.29%
5 Years21.1030.438.0819.79187,5708.1238.48%

Your Recent History

Delayed Upgrade Clock