Gladstone Capital Corporation (GLADZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.18577075099 | 25.3 | 25.68 | 25.3 | 8757 | 25.49059018 | CS |
| 4 | -0.07 | -0.2726918582 | 25.67 | 25.71 | 25.22 | 6741 | 25.50768667 | CS |
| 12 | 0.28 | 1.10584518167 | 25.32 | 25.71 | 25.22 | 4789 | 25.46560009 | CS |
| 26 | 0.15 | 0.589390962672 | 25.45 | 25.71 | 25.12 | 4514 | 25.43263187 | CS |
| 52 | 0.37 | 1.46650812525 | 25.23 | 25.71 | 25 | 5099 | 25.37380691 | CS |
| 156 | 0.99 | 4.02275497765 | 24.61 | 25.71 | 24.45 | 7945 | 25.16327497 | CS |
| 260 | 0.99 | 4.02275497765 | 24.61 | 25.71 | 24.45 | 7945 | 25.16327497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.6 | 0.03 | 0.12 | 25.55 | 25.69 | 25.42 | 3337 |
| 1741304100 | 25.57 | -0.1 | -0.39 | 25.5 | 25.61 | 25.5 | 5480 |
| 1741217700 | 25.67 | 0.15 | 0.59 | 25.68 | 25.68 | 25.4 | 9313 |
| 1741131300 | 25.52 | 0.2 | 0.79 | 25.59 | 25.615 | 25.36 | 17174 |
| 1741044900 | 25.32 | 0.02 | 0.08 | 25.48 | 25.59 | 25.31 | 11699 |
| 1740785700 | 25.3 | -0.08 | -0.32 | 25.3 | 25.48 | 25.3 | 3100 |
| 1740699300 | 25.38 | 0.08 | 0.32 | 25.3 | 25.38 | 25.28 | 2554 |
| 1740612900 | 25.3001 | -0.13 | -0.50 | 25.48 | 25.48 | 25.3 | 2473 |
| 1740526500 | 25.426 | 0.01 | 0.02 | 25.41 | 25.47 | 25.41 | 3943 |
| 1740440100 | 25.42 | -0.03 | -0.13 | 25.45 | 25.59 | 25.42 | 5165 |
| 1740180900 | 25.4538 | 0.11 | 0.45 | 25.46 | 25.47 | 25.42 | 1893 |
| 1740094500 | 25.34 | 0 | 0.00 | 25.34 | 25.54 | 25.3 | 9833 |
| 1740008100 | 25.34 | 0 | 0.00 | 25.34 | 25.35 | 25.32 | 1379 |
| 1739921700 | 25.34 | 0.08 | 0.32 | 25.34 | 25.34 | 25.22 | 6362 |
| 1739576100 | 25.2601 | -0.43 | -1.67 | 25.36 | 25.36 | 25.22 | 6753 |
| 1739489700 | 25.69 | 0.04 | 0.16 | 25.65 | 25.71 | 25.645 | 5419 |
| 1739403300 | 25.6501 | -0.03 | -0.12 | 25.69 | 25.69 | 25.6458 | 3424 |
| 1739316900 | 25.68 | 0.03 | 0.11 | 25.665 | 25.69 | 25.63 | 4697 |
| 1739230500 | 25.652 | -0.01 | -0.03 | 25.7 | 25.7 | 25.63 | 9691 |
| 1738971300 | 25.6601 | -0.01 | -0.04 | 25.67 | 25.67 | 25.63 | 21832 |
| 1738884900 | 25.67 | 0.05 | 0.18 | 25.66 | 25.67 | 25.6 | 5653 |
| 1738798500 | 25.6227 | 0.02 | 0.09 | 25.66 | 25.66 | 25.58 | 2855 |
| 1738712100 | 25.6001 | -0.03 | -0.14 | 25.68 | 25.68 | 25.6001 | 2372 |
| 1738625700 | 25.635 | 0.09 | 0.33 | 25.68 | 25.68 | 25.6 | 823 |
| 1738366500 | 25.55 | -0.05 | -0.20 | 25.59 | 25.62 | 25.55 | 4834 |
| 1738280100 | 25.6 | 0.05 | 0.20 | 25.58 | 25.6 | 25.575 | 1701 |
| 1738193700 | 25.5501 | 0 | 0.00 | 25.56 | 25.56 | 25.55 | 980 |
| 1738107300 | 25.5501 | -0.01 | -0.03 | 25.55 | 25.5501 | 25.52 | 1078 |
| 1738020900 | 25.5569 | -0.02 | -0.09 | 25.57 | 25.57 | 25.5569 | 536 |
| 1737761700 | 25.5799 | 0.07 | 0.27 | 25.56 | 25.6 | 25.52 | 505 |
| 1737675300 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1737588900 | 25.51 | -0.06 | -0.23 | 25.57 | 25.57 | 25.51 | 994 |
| 1737502500 | 25.57 | 0.04 | 0.16 | 25.56 | 25.6 | 25.5 | 5591 |
| 1737156900 | 25.53 | -0.03 | -0.11 | 25.535 | 25.57 | 25.5 | 1468 |
| 1737070500 | 25.559 | 0.02 | 0.07 | 25.57 | 25.57 | 25.5 | 3121 |
| 1736984100 | 25.54 | 0.11 | 0.43 | 25.49 | 25.56 | 25.45 | 2806 |
| 1736897700 | 25.43 | -0.07 | -0.27 | 25.5599 | 25.56 | 25.43 | 937 |
| 1736811300 | 25.5 | 0.04 | 0.16 | 25.46 | 25.5 | 25.46 | 1410 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
