Gladstone Capital Corpora... (GLAD)
28.50
-0.38 (-1.32%)
At close: Mar 03, 2025, 3:59 PM
28.53
0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
GLAD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.87 | 29.27 | 28.30 | 28.53 | -0.35 | -1.21% | 117,175 |
| Feb 28, 2025 | 28.27 | 29.00 | 28.26 | 28.88 | 0.64 | 2.27% | 86,818 |
| Feb 27, 2025 | 28.59 | 28.75 | 28.12 | 28.24 | -0.23 | -0.81% | 90,309 |
| Feb 26, 2025 | 28.49 | 29.02 | 28.33 | 28.47 | 0.08 | 0.28% | 68,674 |
| Feb 25, 2025 | 28.31 | 28.65 | 27.99 | 28.39 | 0.05 | 0.18% | 78,511 |
| Feb 24, 2025 | 28.91 | 28.95 | 28.23 | 28.34 | -0.45 | -1.56% | 88,506 |
| Feb 21, 2025 | 29.14 | 29.21 | 28.72 | 28.79 | -0.22 | -0.76% | 66,970 |
| Feb 20, 2025 | 29.00 | 29.17 | 28.74 | 29.01 | -0.24 | -0.82% | 75,209 |
| Feb 19, 2025 | 29.10 | 29.29 | 28.83 | 29.25 | -0.10 | -0.34% | 99,105 |
| Feb 18, 2025 | 29.22 | 29.54 | 29.01 | 29.35 | 0.13 | 0.44% | 149,455 |
| Feb 14, 2025 | 28.51 | 29.23 | 28.51 | 29.22 | 0.82 | 2.89% | 78,626 |
| Feb 13, 2025 | 28.35 | 28.61 | 28.25 | 28.40 | 0.18 | 0.64% | 105,900 |
| Feb 12, 2025 | 27.60 | 28.33 | 27.02 | 28.22 | 0.13 | 0.46% | 158,518 |
| Feb 11, 2025 | 28.60 | 28.65 | 27.91 | 28.09 | -0.59 | -2.06% | 138,126 |
| Feb 10, 2025 | 28.92 | 29.06 | 28.59 | 28.68 | -0.19 | -0.66% | 98,382 |
| Feb 7, 2025 | 28.78 | 29.12 | 28.75 | 28.87 | 0.06 | 0.21% | 84,700 |
| Feb 6, 2025 | 28.78 | 29.12 | 28.70 | 28.81 | -0.34 | -1.17% | 129,425 |
| Feb 5, 2025 | 29.37 | 29.46 | 28.86 | 29.15 | -0.12 | -0.41% | 106,142 |
| Feb 4, 2025 | 29.45 | 29.58 | 29.04 | 29.27 | -0.19 | -0.64% | 69,957 |
| Feb 3, 2025 | 29.36 | 29.54 | 28.49 | 29.46 | -0.31 | -1.04% | 142,983 |
| Jan 31, 2025 | 29.79 | 30.09 | 29.56 | 29.77 | 0.08 | 0.27% | 100,807 |
| Jan 30, 2025 | 29.43 | 29.93 | 29.43 | 29.69 | 0.49 | 1.68% | 118,153 |
| Jan 29, 2025 | 30.20 | 30.38 | 29.01 | 29.20 | -1.09 | -3.60% | 176,707 |
| Jan 28, 2025 | 30.04 | 30.43 | 30.02 | 30.29 | 0.30 | 1.00% | 109,353 |
| Jan 27, 2025 | 30.00 | 30.31 | 29.60 | 29.99 | -0.13 | -0.43% | 140,600 |
| Jan 24, 2025 | 30.05 | 30.15 | 29.75 | 30.12 | -0.07 | -0.23% | 100,432 |
| Jan 23, 2025 | 30.15 | 30.37 | 30.08 | 30.19 | 0.05 | 0.17% | 128,200 |
| Jan 22, 2025 | 30.23 | 30.29 | 29.89 | 30.14 | -0.12 | -0.40% | 88,600 |
| Jan 21, 2025 | 29.89 | 30.30 | 29.79 | 30.26 | 0.46 | 1.54% | 167,900 |
| Jan 17, 2025 | 29.83 | 29.95 | 29.64 | 29.80 | 0.05 | 0.17% | 83,638 |
| 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 |