Gladstone Capital Corporation (GLAD) NASDAQ

20.36

+0.27(+1.34%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202520.3120.0920.0920.5320.06360,866
December 22, 202520.4320.3820.3820.5520.1175,122
December 19, 202520.8320.6420.6420.9420.5228,128
December 18, 202521.1220.8320.8321.1220.77195,142
December 17, 202521.1521.0821.0821.2620.95157,634
December 16, 202521.1421.0821.0821.2520.95110,354
December 15, 202521.521.1221.1221.5720.93133,600
December 12, 202521.521.4521.4521.7321.4107,500
December 11, 202521.4621.421.421.4621.27107,500
December 10, 202521.521.4121.4121.621.32115,820
December 09, 202521.1421.4121.4121.5521.14112,879
December 08, 202521.221.2421.2421.3221.13106,800
December 05, 202521.1621.221.221.4321.16116,149
December 04, 202521.2421.1621.1621.3321.1297,082
December 03, 202521.0521.221.221.320.94107,400
December 02, 202520.9220.9320.9321.120.794,742
December 01, 202521.0520.8720.8721.2520.86184,107
November 28, 202521.0921.2321.2321.3521.0990,723
November 26, 202520.8521.1121.1121.2320.84176,235
November 25, 202520.5620.9320.9320.9620.5248,850
November 24, 202520.4420.5420.5420.6120.17186,608
November 21, 202520.1120.3120.3120.3620.01220,957
November 20, 202520.4420.1520.1520.5619.97288,100
November 19, 202520.2720.3120.3120.8420.05648,100
November 18, 202519.119.8619.8619.8918.97432,200
November 17, 202519.118.7718.7719.1418.76304,229
November 14, 202519.319.319.1519.419.1247,238
November 13, 202519.3219.4219.2719.4919.2179,121
November 12, 202519.4519.3719.2219.6519.3153,141
November 11, 202519.4719.419.2519.5219.32115,336
November 10, 202519.2519.3819.2319.4919.2139,500
November 07, 202519.2219.1519.1519.2218.93120,300
November 06, 202519.2819.1319.1319.4419.04144,248
November 05, 202519.219.1519.1519.3818.85202,424
November 04, 202519.3319.1819.1819.419.08172,800
November 03, 202519.3819.3519.3519.5119.19224,426
October 31, 202519.1519.3819.3819.519.12171,967
October 30, 202519.4619.1519.1519.5219238,309
October 29, 202519.7319.4419.4419.919.33204,415
October 28, 202519.6219.7919.7919.9119.52201,700
October 27, 202519.6619.619.619.7619.46342,564
October 24, 202519.6119.6619.6619.9319.57256,938
October 23, 202519.3819.7219.7219.8419.31387,914
October 22, 202519.5619.3419.3419.619.26180,333
October 21, 202519.0519.519.519.6119.05265,302
October 20, 202519.4219.1119.1119.518.98377,800
October 17, 202519.2119.2819.2819.4318.9513,800
October 16, 202519.8119.2919.2919.8819.16346,710
October 15, 20252019.7319.7320.319.69277,544
October 14, 202519.9920.1220.1220.4319.99143,853
October 13, 202519.5620.1620.1620.2119.53249,007
October 10, 202519.7219.3119.3119.8519.29439,106
October 09, 202520.5119.7219.7220.5419.59565,735
October 08, 202520.6520.5120.5120.9220.46246,424
October 07, 202520.8620.6520.6520.9220.41369,087
October 06, 202521.3320.9620.9621.4320.92379,100
October 03, 202521.8721.3621.3621.921.26227,230
October 02, 202521.5621.7821.7821.8421.44130,654
October 01, 202521.9221.5921.5921.9621.52237,747
September 30, 202521.821.8721.8722.2421.79218,214
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved