GLAD

Gladstone Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Gladstone Capital Corporation GLAD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -4.31% 8.87 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.13 8.77 9.18 8.84 9.27
more quote information »

GLAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.759.858.779.54156,029-0.88-9.03%
1 Month10.3610.36648.779.83130,338-1.49-14.38%
3 Months10.1011.198.7710.35135,485-1.23-12.18%
6 Months12.0612.788.7710.80162,150-3.19-26.45%
1 Year11.4112.788.7711.05149,106-2.54-22.26%
3 Years9.4912.784.049.43180,151-0.62-6.53%
5 Years9.2712.784.049.32159,381-0.40-4.31%

GLAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 8.84 -0.43 -4.64% 9.13 9.18 8.77 279,821
Sep 22 2022 9.27 -0.19 -2.01% 9.50 9.53 9.21 190,128
Sep 21 2022 9.46 -0.15 -1.56% 9.50 9.63 9.45 167,630
Sep 20 2022 9.61 -0.18 -1.84% 9.77 9.77 9.57 132,328
Sep 19 2022 9.79 0.08 0.82% 9.70 9.85 9.67 112,601
Sep 16 2022 9.71 -0.10 -1.02% 9.75 9.79 9.67 177,457
Sep 15 2022 9.81 -0.08 -0.81% 9.89 9.94 9.78 100,979
Sep 14 2022 9.89 0.02 0.2% 9.93 10.025 9.81 112,783
Sep 13 2022 9.87 -0.20 -1.99% 10.00 10.05 9.85 122,377
Sep 12 2022 10.07 0.02 0.2% 10.10 10.12 10.02 152,737
Sep 09 2022 10.05 0.05 0.5% 10.08 10.1381 10.01 101,512
Sep 08 2022 10.00 0.05 0.5% 9.97 10.0028 9.91 82,568
Sep 07 2022 9.95 0.18 1.84% 9.77 9.979 9.76 97,937
Sep 06 2022 9.77 -0.16 -1.61% 9.98 9.99 9.73 190,399
Sep 02 2022 9.93 -0.05 -0.5% 10.05 10.14 9.92 91,733
Sep 01 2022 9.98 -0.09 -0.89% 10.01 10.1717 9.86 199,977
Aug 31 2022 10.07 0.09 0.9% 10.11 10.155 10.00 106,020
Aug 30 2022 9.98 -0.14 -1.38% 10.16 10.18 9.94 129,314
Aug 29 2022 10.12 -0.08 -0.78% 10.10 10.2142 10.10 111,077
Aug 26 2022 10.20 -0.15 -1.45% 10.36 10.3664 10.19 96,865
Aug 25 2022 10.35 0.01 0.1% 10.34 10.38 10.3001 90,324
See More Historical Prices »


Your Recent History
NASDAQ
GLAD
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now