GLAD

Gladstone Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Capital Corporation GLAD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 11.60 04:00:00
Open Price Low Price High Price Close Price Prev Close
11.60
more quote information »

GLAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4111.644811.2211.39129,4690.191.67%
1 Month11.7511.8411.11311.49133,663-0.15-1.28%
3 Months11.3012.04511.0111.51133,0200.302.65%
6 Months10.3912.0459.5711.11173,4291.2111.65%
1 Year7.5412.0456.97089.85181,4814.0653.85%
3 Years9.7612.0454.048.84174,6741.8418.85%
5 Years8.1212.0454.048.97159,2013.4842.86%

GLAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 11.60 0.24 2.11% 11.40 11.6448 11.36 154,969
Sep 14 2021 11.36 -0.01 -0.09% 11.43 11.48 11.34 123,431
Sep 13 2021 11.37 0.12 1.07% 11.38 11.42 11.2501 104,308
Sep 10 2021 11.25 -0.10 -0.88% 11.39 11.43 11.22 129,329
Sep 09 2021 11.35 -0.06 -0.53% 11.41 11.54 11.31 135,308
Sep 08 2021 11.41 0.00 0.0% 11.46 11.5345 11.40 92,590
Sep 07 2021 11.41 -0.21 -1.81% 11.57 11.60 11.3901 180,646
Sep 03 2021 11.62 -0.03 -0.26% 11.75 11.75 11.525 111,822
Sep 02 2021 11.65 0.01 0.09% 11.72 11.77 11.62 95,568
Sep 01 2021 11.64 -0.08 -0.68% 11.64 11.81 11.62 148,762
Aug 31 2021 11.72 0.08 0.69% 11.68 11.84 11.67 124,446
Aug 30 2021 11.64 -0.08 -0.68% 11.80 11.80 11.61 153,032
Aug 27 2021 11.72 0.20 1.74% 11.57 11.80 11.54 91,339
Aug 26 2021 11.52 -0.08 -0.69% 11.62 11.7095 11.4405 106,606
Aug 25 2021 11.60 0.05 0.43% 11.55 11.75 11.55 92,814
Aug 24 2021 11.55 0.08 0.7% 11.46 11.60 11.46 74,761
Aug 23 2021 11.47 -0.06 -0.52% 11.53 11.69 11.41 164,808
Aug 20 2021 11.53 0.30 2.67% 11.20 11.53 11.113 177,703
Aug 19 2021 11.23 -0.57 -4.83% 11.75 11.77 11.215 277,354
Aug 18 2021 11.80 -0.08 -0.67% 11.87 12.045 11.78 313,277
Aug 17 2021 11.88 0.01 0.08% 11.80 11.91 11.70 166,181
Aug 16 2021 11.87 0.08 0.68% 11.79 11.944 11.6801 111,660
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.