Gladstone Capital Corpora...

29.83
0.08 (0.27%)
At close: Jan 17, 2025, 3:59 PM
29.80
-0.10%
After-hours Jan 17, 2025, 04:00 PM EST

GLAD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 29.83 29.95 29.64 29.80 0.05 0.17% 83,599
Jan 16, 2025 29.04 29.77 29.04 29.75 0.62 2.13% 125,800
Jan 15, 2025 28.96 29.13 28.70 29.13 0.60 2.10% 110,827
Jan 14, 2025 27.98 28.53 27.86 28.53 0.59 2.11% 97,751
Jan 13, 2025 28.11 28.29 27.29 27.94 -0.36 -1.27% 158,600
Jan 10, 2025 28.83 28.84 28.18 28.30 -0.50 -1.74% 92,294
Jan 8, 2025 28.79 28.86 28.36 28.80 0.16 0.56% 99,322
Jan 7, 2025 29.00 29.18 28.47 28.64 -0.34 -1.17% 78,509
Jan 6, 2025 29.21 29.48 28.71 28.98 -0.10 -0.34% 138,314
Jan 3, 2025 29.00 29.23 28.79 29.08 -0.01 -0.03% 129,332
Jan 2, 2025 28.83 29.26 28.66 29.09 0.65 2.29% 150,144
Dec 31, 2024 28.41 28.62 28.16 28.44 0.12 0.42% 130,700
Dec 30, 2024 27.89 28.49 27.84 28.32 0.20 0.71% 131,000
Dec 27, 2024 28.07 28.50 27.72 28.12 0.16 0.57% 108,149
Dec 26, 2024 27.86 28.00 27.56 27.96 0.07 0.25% 98,434
Dec 24, 2024 27.79 27.95 27.66 27.89 0.16 0.58% 72,106
Dec 23, 2024 27.44 27.81 27.05 27.73 0.35 1.28% 108,641
Dec 20, 2024 27.30 28.13 27.16 27.38 -0.27 -0.98% 236,258
Dec 19, 2024 27.51 28.01 27.31 27.65 0.29 1.06% 141,350
Dec 18, 2024 27.96 28.40 27.22 27.36 -0.50 -1.79% 176,235
Dec 17, 2024 27.50 28.11 27.48 27.86 0.40 1.46% 132,749
Dec 16, 2024 27.90 28.05 27.42 27.46 -0.44 -1.58% 141,342
Dec 13, 2024 27.85 28.00 27.58 27.90 0.36 1.31% 154,800
Dec 12, 2024 27.55 27.90 27.48 27.54 0.01 0.04% 116,649
Dec 11, 2024 27.36 27.58 27.28 27.53 0.24 0.88% 117,300
Dec 10, 2024 27.36 27.47 26.93 27.29 0.07 0.26% 96,500
Dec 9, 2024 27.14 27.49 27.04 27.22 0.08 0.29% 123,600
Dec 6, 2024 27.00 27.40 26.88 27.14 0.22 0.82% 81,700
Dec 5, 2024 26.40 27.02 26.31 26.92 0.34 1.28% 112,920
Dec 4, 2024 26.51 27.03 26.31 26.58 -0.79 -2.89% 217,258
Dec 3, 2024 27.84 27.89 27.36 27.37 -0.46 -1.65% 142,606
Dec 2, 2024 27.89 28.07 27.60 27.83 -0.06 -0.22% 134,246
Nov 29, 2024 27.91 28.09 27.79 27.89 0.22 0.80% 101,300
Nov 27, 2024 27.44 27.87 27.41 27.67 0.38 1.39% 120,465
Nov 26, 2024 27.28 27.31 27.08 27.29 0.00 0.00% 98,776
Nov 25, 2024 26.90 27.29 26.90 27.29 0.58 2.17% 101,249
Nov 22, 2024 26.64 26.81 26.53 26.71 0.20 0.75% 130,200
Nov 21, 2024 26.14 26.56 26.06 26.51 0.34 1.30% 85,700
Nov 20, 2024 26.45 26.49 25.75 26.17 -0.62 -2.31% 174,100
Nov 19, 2024 26.59 26.89 26.29 26.79 0.24 0.90% 162,627
Nov 18, 2024 25.90 26.66 25.83 26.55 0.61 2.35% 282,500
Nov 15, 2024 25.67 25.95 25.61 25.94 0.38 1.49% 133,229
Nov 14, 2024 27.81 27.81 25.56 25.56 -0.12 -0.47% 238,135
Nov 13, 2024 25.54 25.90 25.51 25.68 0.24 0.94% 176,549
Nov 12, 2024 25.60 25.60 25.30 25.44 -0.16 -0.63% 105,281
Nov 11, 2024 25.21 25.60 25.18 25.60 0.37 1.47% 97,955
Nov 8, 2024 24.99 25.29 24.82 25.23 0.33 1.33% 115,444
Nov 7, 2024 24.62 25.09 24.51 24.90 0.38 1.55% 123,320
Nov 6, 2024 24.35 24.57 24.20 24.52 0.46 1.91% 130,911
Nov 5, 2024 24.00 24.10 23.91 24.06 0.07 0.29% 80,700

Create Price Alert on GLAD

Your price alert will notify you when the stock price is above 29.83.

Add to Watchlist