Gladstone Capital Corpora... (GLADL)
NASDAQ: GLADL
· Real-Time Price · USD
25.00
0.01 (0.04%)
At close: Apr 24, 2025, 3:47 PM
GLADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2021 | 25.39 | 25.39 | 24.99 | 24.99 | 24.99 | 0.00% | 3,410 |
| Oct 28, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 341 |
| Oct 27, 2021 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.08% | 200 |
| Oct 26, 2021 | 24.98 | 25.00 | 24.98 | 24.98 | 24.98 | 0.00% | 1,322 |
| Oct 25, 2021 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | -0.04% | 2,709 |
| Oct 22, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 100 |
| Oct 21, 2021 | 24.98 | 25.00 | 24.97 | 25.00 | 25.00 | 0.00% | 2,221 |
| Oct 20, 2021 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 0.12% | 1,399 |
| Oct 19, 2021 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 0.04% | 1,056 |
| Oct 18, 2021 | 25.02 | 25.02 | 24.96 | 24.96 | 24.96 | -0.12% | 1,282 |
| Oct 15, 2021 | 25.02 | 25.03 | 24.99 | 24.99 | 24.99 | -0.32% | 987 |
| Oct 14, 2021 | 25.10 | 25.10 | 24.96 | 25.07 | 25.07 | -0.99% | 6,317 |
| Oct 13, 2021 | 25.30 | 25.32 | 25.29 | 25.32 | 25.32 | -0.08% | 1,100 |
| Oct 12, 2021 | 25.30 | 25.34 | 25.28 | 25.34 | 25.34 | 0.16% | 2,700 |
| Oct 11, 2021 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | -0.12% | 800 |
| Oct 8, 2021 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.00% | 504 |
| Oct 6, 2021 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 0.12% | 1,101 |
| Oct 5, 2021 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.12% | 1,242 |
| Oct 4, 2021 | 25.28 | 25.33 | 25.28 | 25.33 | 25.33 | 0.20% | 2,139 |
| Oct 1, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.12% | 1,983 |