Gladstone Capital Corporation (GLADZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.117970900511 | 25.43 | 25.51 | 25.43 | 5403 | 25.46248108 | CS |
| 4 | 0.14 | 0.552922590837 | 25.32 | 25.51 | 25.25 | 5426 | 25.35907225 | CS |
| 12 | -0.05 | -0.196001568013 | 25.51 | 25.7 | 25.12 | 5344 | 25.35099903 | CS |
| 26 | 0.12 | 0.473559589582 | 25.34 | 25.7 | 25.1025 | 4248 | 25.4083339 | CS |
| 52 | 0.16 | 0.632411067194 | 25.3 | 25.7 | 24.75 | 6128 | 25.31729603 | CS |
| 156 | 0.85 | 3.45388053637 | 24.61 | 25.7 | 24.45 | 8340 | 25.1433367 | CS |
| 260 | 0.85 | 3.45388053637 | 24.61 | 25.7 | 24.45 | 8340 | 25.1433367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 25.46 | -0.03 | -0.12 | 25.51 | 25.54 | 25.46 | 3929 |
| 1736379300 | 25.49 | 0 | 0.00 | 25.49 | 25.51 | 25.48 | 5780 |
| 1736292900 | 25.49 | 0.04 | 0.16 | 25.47 | 25.49 | 25.46 | 949 |
| 1736206500 | 25.4501 | 0 | 0.00 | 25.45 | 25.5099 | 25.45 | 5935 |
| 1735947300 | 25.45 | 0.03 | 0.12 | 25.43 | 25.5 | 25.43 | 8949 |
| 1735860900 | 25.4199 | -0.05 | -0.20 | 25.45 | 25.45 | 25.322 | 2785 |
| 1735688100 | 25.47 | 0.16 | 0.63 | 25.47 | 25.47 | 25.32 | 214 |
| 1735601700 | 25.31 | -0.09 | -0.35 | 25.48 | 25.48 | 25.31 | 4299 |
| 1735342500 | 25.4 | 0.03 | 0.12 | 25.5 | 25.5 | 25.37 | 2053 |
| 1735256100 | 25.37 | 0.07 | 0.28 | 25.44 | 25.46 | 25.3558 | 5550 |
| 1735077840 | 25.3 | 0.01 | 0.04 | 25.38 | 25.44 | 25.3 | 1281 |
| 1734996900 | 25.29 | -0.08 | -0.31 | 25.39 | 25.45 | 25.2701 | 5531 |
| 1734737700 | 25.3692 | 0.09 | 0.35 | 25.28 | 25.4 | 25.28 | 6204 |
| 1734651300 | 25.28 | -0.07 | -0.27 | 25.28 | 25.4 | 25.27 | 5064 |
| 1734564900 | 25.3485 | 0.02 | 0.09 | 25.31 | 25.49 | 25.29 | 23171 |
| 1734478500 | 25.325 | 0.02 | 0.06 | 25.31 | 25.37 | 25.299 | 2567 |
| 1734392100 | 25.3099 | 0.06 | 0.23 | 25.26 | 25.3099 | 25.26 | 703 |
| 1734132900 | 25.252 | -0.01 | -0.03 | 25.32 | 25.33 | 25.25 | 11203 |
| 1734046500 | 25.2601 | -0.06 | -0.24 | 25.32 | 25.33 | 25.25 | 4048 |
| 1733960100 | 25.3199 | 0.02 | 0.08 | 25.31 | 25.33 | 25.26 | 3212 |
| 1733873700 | 25.3001 | 0.02 | 0.08 | 25.28 | 25.34 | 25.26 | 11852 |
| 1733787300 | 25.28 | 0.06 | 0.24 | 25.23 | 25.29 | 25.22 | 15475 |
| 1733528100 | 25.22 | 0.02 | 0.08 | 25.22 | 25.22 | 25.2 | 2821 |
| 1733441700 | 25.2 | -0.02 | -0.08 | 25.2 | 25.22 | 25.18 | 8988 |
| 1733355300 | 25.22 | -0.01 | -0.04 | 25.25 | 25.25 | 25.17 | 10664 |
| 1733268900 | 25.23 | -0.02 | -0.08 | 25.26 | 25.26 | 25.21 | 5351 |
| 1733182500 | 25.25 | 0.07 | 0.28 | 25.17 | 25.25 | 25.17 | 8717 |
| 1732917840 | 25.18 | -0.04 | -0.16 | 25.22 | 25.23 | 25.15 | 6560 |
| 1732750500 | 25.2199 | -0 | -0.00 | 25.22 | 25.22 | 25.17 | 2810 |
| 1732664100 | 25.22 | 0.02 | 0.09 | 25.21 | 25.22 | 25.185 | 6340 |
| 1732577700 | 25.1975 | -0 | -0.01 | 25.21 | 25.21 | 25.18 | 2858 |
| 1732318500 | 25.2 | -0.01 | -0.04 | 25.2 | 25.2 | 25.16 | 4770 |
| 1732232100 | 25.21 | 0 | 0.00 | 25.21 | 25.225 | 25.15 | 15466 |
| 1732145700 | 25.2099 | -0.04 | -0.16 | 25.21 | 25.21 | 25.16 | 6137 |
| 1732059300 | 25.2501 | 0.04 | 0.16 | 25.2 | 25.27 | 25.2 | 4921 |
| 1731972900 | 25.21 | -0.01 | -0.04 | 25.21 | 25.21 | 25.16 | 11272 |
| 1731713700 | 25.22 | -0.45 | -1.75 | 25.19 | 25.22 | 25.12 | 6410 |
| 1731627300 | 25.67 | 0.06 | 0.23 | 25.62 | 25.69 | 25.59 | 9578 |
| 1731540900 | 25.61 | 0.01 | 0.04 | 25.61 | 25.67 | 25.61 | 1865 |
| 1731454500 | 25.6001 | -0.05 | -0.19 | 25.69 | 25.69 | 25.6 | 9052 |
| 1731368100 | 25.65 | -0.05 | -0.19 | 25.61 | 25.65 | 25.601 | 3012 |
| 1731108900 | 25.7 | 0.18 | 0.71 | 25.56 | 25.7 | 25.56 | 11364 |
| 1731022500 | 25.52 | 0.02 | 0.08 | 25.5 | 25.52 | 25.5 | 4094 |
| 1730936100 | 25.5 | -0.02 | -0.08 | 25.48 | 25.5 | 25.48 | 618 |
| 1730849700 | 25.52 | -0.05 | -0.18 | 25.56 | 25.56 | 25.46 | 3497 |
| 1730763300 | 25.5657 | 0.12 | 0.45 | 25.46 | 25.5657 | 25.46 | 957 |
| 1730500500 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 17 |
| 1730414100 | 25.45 | -0.05 | -0.20 | 25.52 | 25.55 | 25.45 | 2616 |
| 1730327700 | 25.5 | 0 | 0.00 | 25.47 | 25.5 | 25.46 | 2412 |
| 1730241300 | 25.5 | 0.03 | 0.12 | 25.5042 | 25.5042 | 25.46 | 4129 |
| 1730154900 | 25.47 | -0.01 | -0.05 | 25.57 | 25.57 | 25.4601 | 2238 |
| 1729895700 | 25.4829 | -0.04 | -0.15 | 25.57 | 25.58 | 25.45 | 4848 |
| 1729809300 | 25.52 | -0.06 | -0.23 | 25.52 | 25.52 | 25.52 | 135 |
| 1729722900 | 25.58 | 0.02 | 0.08 | 25.56 | 25.58 | 25.37 | 3194 |
| 1729636500 | 25.56 | -0.01 | -0.05 | 25.57 | 25.576 | 25.5 | 1003 |
| 1729550100 | 25.5737 | 0.02 | 0.09 | 25.5 | 25.59 | 25.5 | 1900 |
| 1729290900 | 25.55 | -0.01 | -0.02 | 25.51 | 25.5637 | 25.46 | 2414 |
| 1729204500 | 25.555 | -0.02 | -0.10 | 25.58 | 25.59 | 25.51 | 2706 |
| 1729118100 | 25.5799 | 0.03 | 0.14 | 25.57 | 25.58 | 25.52 | 464 |
| 1729031700 | 25.545 | -0.04 | -0.14 | 25.46 | 25.58 | 25.46 | 1300 |
| 1728945300 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 332 |
| 1728686100 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.45 | 3568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
