Gladstone Capital Corpora... (GLADZ)
25.75
0.15 (0.59%)
At close: Mar 28, 2025, 2:02 PM
25.75
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
GLADZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 0.15 | 0.59% | 384 |
| Mar 27, 2025 | 25.84 | 25.84 | 25.58 | 25.60 | -0.07 | -0.27% | 2,927 |
| Mar 26, 2025 | 25.56 | 25.70 | 25.56 | 25.67 | -0.10 | -0.39% | 2,400 |
| Mar 25, 2025 | 25.75 | 25.80 | 25.62 | 25.77 | 0.11 | 0.43% | 4,845 |
| Mar 24, 2025 | 25.56 | 25.88 | 25.56 | 25.66 | 0.11 | 0.43% | 4,776 |
| Mar 21, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | -0.06 | -0.23% | 2,364 |
| Mar 20, 2025 | 25.94 | 25.94 | 25.44 | 25.61 | -0.13 | -0.51% | 17,241 |
| Mar 19, 2025 | 25.92 | 25.92 | 25.55 | 25.74 | 0.03 | 0.12% | 12,242 |
| Mar 18, 2025 | 25.94 | 25.94 | 25.67 | 25.71 | -0.12 | -0.46% | 11,339 |
| Mar 17, 2025 | 25.78 | 25.98 | 25.40 | 25.83 | 0.22 | 0.86% | 25,729 |
| Mar 14, 2025 | 25.74 | 25.74 | 25.52 | 25.61 | 0.01 | 0.04% | 4,300 |
| Mar 13, 2025 | 25.70 | 25.95 | 25.59 | 25.60 | 0.20 | 0.79% | 8,900 |
| Mar 12, 2025 | 25.50 | 25.69 | 25.40 | 25.40 | -0.18 | -0.70% | 6,313 |
| Mar 11, 2025 | 25.69 | 25.69 | 25.40 | 25.58 | 0.16 | 0.63% | 2,803 |
| Mar 10, 2025 | 25.57 | 25.70 | 25.42 | 25.42 | -0.18 | -0.70% | 16,619 |
| Mar 7, 2025 | 25.55 | 25.69 | 25.42 | 25.60 | 0.03 | 0.12% | 3,337 |
| Mar 6, 2025 | 25.60 | 25.61 | 25.57 | 25.57 | -0.10 | -0.39% | 5,500 |
| Mar 5, 2025 | 25.68 | 25.68 | 25.40 | 25.67 | 0.15 | 0.59% | 9,313 |
| Mar 4, 2025 | 25.59 | 25.62 | 25.36 | 25.52 | 0.20 | 0.79% | 17,473 |
| Mar 3, 2025 | 25.48 | 25.59 | 25.31 | 25.32 | 0.02 | 0.08% | 11,700 |
| Feb 28, 2025 | 25.30 | 25.48 | 25.30 | 25.30 | -0.08 | -0.32% | 3,600 |
| Feb 27, 2025 | 25.30 | 25.38 | 25.28 | 25.38 | 0.08 | 0.32% | 2,600 |
| Feb 26, 2025 | 25.48 | 25.48 | 25.30 | 25.30 | -0.13 | -0.51% | 2,572 |
| Feb 25, 2025 | 25.41 | 25.45 | 25.41 | 25.43 | 0.01 | 0.04% | 3,943 |
| Feb 24, 2025 | 25.45 | 25.59 | 25.42 | 25.42 | -0.03 | -0.12% | 5,200 |
| Feb 21, 2025 | 25.46 | 25.47 | 25.42 | 25.45 | 0.11 | 0.43% | 1,900 |
| Feb 20, 2025 | 25.34 | 25.54 | 25.30 | 25.34 | 0.00 | 0.00% | 9,833 |
| Feb 19, 2025 | 25.32 | 25.35 | 25.32 | 25.34 | 0.00 | 0.00% | 1,400 |
| Feb 18, 2025 | 25.28 | 25.34 | 25.22 | 25.34 | 0.08 | 0.32% | 6,400 |
| Feb 14, 2025 | 25.36 | 25.36 | 25.22 | 25.26 | -0.43 | -1.67% | 6,800 |
| Feb 13, 2025 | 25.65 | 25.71 | 25.65 | 25.69 | 0.04 | 0.16% | 5,419 |
| Feb 12, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | -0.03 | -0.12% | 3,424 |
| Feb 11, 2025 | 25.67 | 25.69 | 25.63 | 25.68 | 0.03 | 0.12% | 4,700 |
| Feb 10, 2025 | 25.70 | 25.70 | 25.63 | 25.65 | -0.01 | -0.04% | 9,700 |
| Feb 7, 2025 | 25.67 | 25.67 | 25.63 | 25.66 | -0.01 | -0.04% | 21,832 |
| Feb 6, 2025 | 25.60 | 25.67 | 25.60 | 25.67 | 0.05 | 0.20% | 5,700 |
| Feb 5, 2025 | 25.66 | 25.66 | 25.58 | 25.62 | 0.02 | 0.08% | 2,900 |
| Feb 4, 2025 | 25.60 | 25.68 | 25.60 | 25.60 | -0.04 | -0.16% | 2,400 |
| Feb 3, 2025 | 25.60 | 25.68 | 25.60 | 25.64 | 0.09 | 0.35% | 823 |
| Jan 31, 2025 | 25.59 | 25.62 | 25.55 | 25.55 | -0.05 | -0.20% | 4,834 |
| Jan 30, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 0.05 | 0.20% | 1,701 |
| Jan 29, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 0.00 | 0.00% | 1,000 |
| Jan 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | -0.01 | -0.04% | 1,100 |
| Jan 27, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | -0.02 | -0.08% | 536 |
| Jan 24, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | -0.02 | -0.08% | 505 |
| Jan 23, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 0.09 | 0.35% | 1,300 |
| Jan 22, 2025 | 25.56 | 25.57 | 25.51 | 25.51 | -0.06 | -0.23% | 1,000 |
| Jan 21, 2025 | 25.56 | 25.60 | 25.50 | 25.57 | 0.04 | 0.16% | 5,600 |
| Jan 17, 2025 | 25.54 | 25.57 | 25.50 | 25.53 | -0.03 | -0.12% | 1,500 |
| Jan 16, 2025 | 25.57 | 25.57 | 25.50 | 25.56 | 0.02 | 0.08% | 3,121 |