GLADL

Gladstone Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Capital Corporation GLADL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.04% 25.34 20:00:00
Open Price Low Price High Price Close Price Prev Close
25.36 25.34 25.36 25.34 25.35
more quote information »

GLADL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.4125.5025.1625.297,112-0.07-0.28%
1 Month25.5525.6525.1625.303,014-0.21-0.82%
3 Months25.6925.7324.6925.381,806-0.35-1.36%
6 Months25.9926.7024.6925.571,357-0.65-2.5%
1 Year24.3426.9023.7325.391,8081.004.11%
3 Years25.2027.0514.7324.743,6770.140.56%
5 Years25.2027.0514.7324.743,6770.140.56%

GLADL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 25.34 -0.01 -0.04% 25.36 25.36 25.34 2,406
Sep 16 2021 25.35 0.09 0.36% 25.34 25.35 25.34 200
Sep 15 2021 25.26 0.00 0.0% 25.26 25.39 25.16 2,500
Sep 14 2021 25.26 -0.15 -0.59% 25.27 25.31 25.25 26,658
Sep 13 2021 25.41 0.02 0.08% 25.50 25.50 25.25 4,100
Sep 10 2021 25.39 -0.26 -1.01% 25.41 25.41 25.39 2,100
Sep 09 2021 25.65 0.10 0.39% 25.60 25.65 25.60 300
Sep 08 2021 25.55 0.00 0.0% 25.55 25.55 25.55 200
Sep 07 2021 25.55 0.00 0.0% 25.55 25.55 25.55 0
Sep 03 2021 25.55 0.00 0.0% 25.55 25.55 25.55 0
Sep 02 2021 25.55 0.13 0.5% 25.55 25.55 25.55 151
Sep 01 2021 25.4218 0.00 0.0% 25.4218 25.4218 25.4218 0
Aug 31 2021 25.4218 0.00 0.0% 25.4218 25.4218 25.4218 0
Aug 30 2021 25.4218 -0.13 -0.49% 25.55 25.55 25.4218 1,608
Aug 27 2021 25.5482 0.02 0.09% 25.55 25.55 25.5482 250
Aug 26 2021 25.525 0.00 0.0% 25.525 25.525 25.525 0
Aug 25 2021 25.525 0.00 0.0% 25.53 25.53 25.525 10
Aug 24 2021 25.525 0.00 0.0% 25.525 25.525 25.525 0
Aug 23 2021 25.525 0.01 0.06% 25.51 25.5499 25.50 845
Aug 20 2021 25.51 0.01 0.04% 25.55 25.55 25.51 255
Aug 19 2021 25.50 0.15 0.58% 25.5362 25.5362 25.50 300
See More Historical Prices »


Your Recent History
NASDAQ
GLADL
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.