Gladstone Capital Corporation (GLAD) NASDAQ

26.88

-0.11(-0.41%)

Updated at August 18 03:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202527.2726.9926.9927.3126.9677,699
August 14, 202527.4627.2527.2527.5427.261,266
August 13, 202527.4227.4327.4327.527.1678,536
August 12, 202527.2427.3227.3227.4327.0588,319
August 11, 202527.3627.1727.1727.5527.0472,916
August 08, 202527.0427.3327.3327.5927.03164,800
August 07, 202527.527.1127.1127.526.9867,200
August 06, 202526.7927.3527.3527.426.7483,245
August 05, 202527.0826.7226.7227.226.197,300
August 04, 202527.2926.9126.9127.4626.8576,011
August 01, 202527.4627.2727.2727.4626.96101,625
July 31, 202527.7527.5927.5928.3327.5575,007
July 30, 202528.1727.8427.8428.5527.7478,138
July 29, 202528.1528.1228.1228.5627.7571,190
July 28, 202528.6828.1828.1828.7328.0494,538
July 25, 202528.6228.6828.6828.8128.3867,551
July 24, 202528.8428.628.629.1128.5264,800
July 23, 202528.8228.8728.8729.1528.7787,153
July 22, 202528.3828.6828.6828.6928.2153,649
July 21, 202528.7228.428.429.0228.3105,471
July 18, 202529.4128.928.929.4128.8885,760
July 17, 202529.0129.229.229.3528.9298,017
July 16, 202528.628.9128.9128.9128.4784,404
July 15, 202528.928.5728.5729.0728.56121,000
July 14, 202528.5228.8428.8428.8528.576,000
July 11, 202528.3828.5228.5228.5728.2860,639
July 10, 202527.9828.3228.3228.4127.7972,433
July 09, 202528.1527.9427.9428.1527.7555,500
July 08, 202527.7727.9127.9128.1127.7792,048
July 07, 202527.6727.7727.7727.9227.597,302
July 03, 202527.327.5727.5727.727.340,548
July 02, 202527.0527.4127.4127.4727.0372,374
July 01, 202526.8327.0527.0527.326.8375,661
June 30, 202526.8426.9726.9727.3326.64119,339
June 27, 202526.5726.7326.7327.0426.5278,837
June 26, 202526.426.426.426.826.2279,200
June 25, 202526.5526.4326.4326.726.368,955
June 24, 202526.4526.5626.5626.8126.4557,800
June 23, 202526.3926.426.426.5525.8294,721
June 20, 202526.8826.5326.5326.9526.4126,376
June 18, 202526.726.926.7327.0426.6567,999
June 17, 202526.526.6426.4826.826.462,942
June 16, 202526.726.526.3427.1326.577,872
June 13, 20252726.726.72726.6649,825
June 12, 202526.8827.1327.1327.1326.7767,035
June 11, 202527.2527.0327.0327.526.9171,733
June 10, 202526.9326.9926.9927.0926.6260,531
June 09, 20252726.8426.8427.5926.84106,700
June 06, 202526.7726.9126.9126.9626.6661,749
June 05, 202526.626.5226.4426.7326.2757,454
June 04, 202526.5526.6126.6126.7126.3777,905
June 03, 202526.4726.5126.5126.6226.2563,700
June 02, 202526.6926.4126.4126.8826.2180,226
May 30, 202526.5826.6926.6926.8526.3581,543
May 29, 202526.6326.5826.5826.7926.4102,357
May 28, 202526.5526.5826.5826.8126.369,611
May 27, 202526.3926.6426.6426.826.13142,102
May 23, 202525.9126.1326.1326.3925.491,800
May 22, 202526.3226.1826.1826.3725.9695,431
May 21, 202526.7226.1426.1427.0626.11106,419
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved