Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gladstone Capital Corporation | GLAD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 21.24 | 07:07:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 21.24 |
GLAD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.50 | 21.40 | 20.33 | 21.08 | 121,382 | 0.74 | 3.61% |
| 1 Month | 21.18 | 21.47 | 19.20 | 20.29 | 286,091 | 0.06 | 0.28% |
| 3 Months | 21.24 | 21.47 | 19.20 | 20.37 | 275,586 | 0.00 | 0.00% |
| 6 Months | 18.80 | 22.48 | 18.56 | 20.62 | 256,133 | 2.44 | 12.98% |
| 1 Year | 18.98 | 22.56 | 18.38 | 20.22 | 276,188 | 2.26 | 11.91% |
| 3 Years | 21.60 | 25.56 | 16.42 | 20.88 | 193,624 | -0.36 | -1.67% |
| 5 Years | 18.70 | 25.56 | 8.08 | 19.29 | 190,221 | 2.54 | 13.58% |
GLAD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.24 | -0.05 | -0.23% | 21.23 | 21.33 | 21.18 | 98,607 |
| Apr 23 2024 | 21.29 | 0.08 | 0.38% | 21.27 | 21.40 | 21.21 | 110,233 |
| Apr 22 2024 | 21.21 | 0.16 | 0.76% | 21.13 | 21.25 | 20.92 | 132,086 |
| Apr 19 2024 | 21.05 | 0.38 | 1.84% | 20.61 | 21.05 | 20.60 | 134,419 |
| Apr 18 2024 | 20.67 | 0.05 | 0.24% | 20.50 | 20.70 | 20.33 | 131,566 |
| Apr 17 2024 | 20.62 | 0.16 | 0.78% | 20.45 | 20.73 | 20.45 | 214,604 |
| Apr 16 2024 | 20.46 | 0.06 | 0.29% | 20.44 | 20.5539 | 20.30 | 104,640 |
| Apr 15 2024 | 20.40 | 0.09 | 0.44% | 20.32 | 20.60 | 20.31 | 156,974 |
| Apr 12 2024 | 20.31 | -0.35 | -1.69% | 20.73 | 20.89 | 20.25 | 125,087 |
| Apr 11 2024 | 20.66 | 0.06 | 0.29% | 20.71 | 20.71 | 20.37 | 125,923 |
| Apr 10 2024 | 20.60 | 0.16 | 0.78% | 20.29 | 20.60 | 20.21 | 182,349 |
| Apr 09 2024 | 20.44 | 0.32 | 1.59% | 20.03 | 20.44 | 20.01 | 126,158 |
| Apr 08 2024 | 20.12 | 0.26 | 1.31% | 19.86 | 20.20 | 19.82 | 301,789 |
| Apr 05 2024 | 19.86 | 0.26 | 1.33% | 19.50 | 19.92 | 19.20 | 317,688 |
| Apr 04 2024 | 19.60 | -0.24 | -1.21% | 19.92 | 20.02 | 19.52 | 327,157 |
| Apr 03 2024 | 19.84 | -0.32 | -1.59% | 20.08 | 20.12 | 19.82 | 453,074 |
| Apr 02 2024 | 20.16 | -0.98 | -4.64% | 20.82 | 20.98 | 20.08 | 563,229 |
| Apr 01 2024 | 21.14 | -0.32 | -1.49% | 21.46 | 21.46 | 21.11 | 120,544 |
| Mar 28 2024 | 21.46 | 0.28 | 1.32% | 21.18 | 21.47 | 21.18 | 122,794 |
| Mar 27 2024 | 21.18 | 0.32 | 1.53% | 20.96 | 21.181 | 20.90 | 112,637 |
| Mar 26 2024 | 20.86 | 0.00 | 0.00% | 20.88 | 20.96 | 20.84 | 65,944 |
| Mar 25 2024 | 20.86 | 0.16 | 0.77% | 20.72 | 21.00 | 20.72 | 77,058 |
