Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Gladstone Capital Corporation | GLAD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
21.22 |
GLAD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 20.61 | 21.40 | 20.60 | 21.19 | 111,357 | 0.61 | 2.96% |
1 Month | 21.46 | 21.46 | 19.20 | 20.25 | 277,451 | -0.24 | -1.12% |
3 Months | 21.04 | 21.47 | 19.20 | 20.35 | 269,436 | 0.18 | 0.86% |
6 Months | 18.90 | 22.48 | 18.56 | 20.64 | 255,187 | 2.32 | 12.28% |
1 Year | 18.86 | 22.56 | 18.38 | 20.23 | 276,173 | 2.36 | 12.51% |
3 Years | 21.60 | 25.56 | 16.42 | 20.88 | 193,476 | -0.38 | -1.76% |
5 Years | 18.56 | 25.56 | 8.08 | 19.29 | 190,209 | 2.66 | 14.33% |
GLAD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 21.22 | -0.02 | -0.09% | 21.24 | 21.29 | 21.0501 | 81,441 |
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 |