Gladstone Capital Corporation (GLAD) Historical Stock Data
22.14 ↑0.06 (0.27%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLAD is up 0.28% a day on average. There have been 19 days where Gladstone Capital Corporation closed green and 11 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.13 | 22.14 | ↑$0.01 (0.05%) | 21.95 | 22.22 | 105.96K |
| 2024-05-16 | 22.24 | 22.08 | ↓$0.16 (-0.72%) | 22.05 | 22.31 | 153.83K |
| 2024-05-15 | 22.50 | 22.31 | ↓$0.19 (-0.84%) | 22.29 | 22.54 | 146.91K |
| 2024-05-14 | 22.40 | 22.38 | ↓$0.02 (-0.09%) | 22.30 | 22.45 | 154.42K |
| 2024-05-13 | 22.25 | 22.31 | ↑$0.06 (0.27%) | 22.22 | 22.34 | 85.15K |
| 2024-05-10 | 22.28 | 22.17 | ↓$0.11 (-0.49%) | 22.09 | 22.32 | 100.86K |
| 2024-05-09 | 22.10 | 22.20 | ↑$0.10 (0.45%) | 22.06 | 22.24 | 116.69K |
| 2024-05-08 | 22.04 | 22.02 | ↓$0.02 (-0.09%) | 21.98 | 22.09 | 93.27K |
| 2024-05-07 | 21.72 | 22.05 | ↑$0.33 (1.52%) | 21.71 | 22.09 | 185.35K |
| 2024-05-06 | 21.59 | 21.71 | ↑$0.12 (0.56%) | 21.54 | 21.78 | 121.29K |
| 2024-05-03 | 21.44 | 21.43 | ↓$0.01 (-0.05%) | 21.27 | 21.52 | 118.05K |
| 2024-05-02 | 21.54 | 21.24 | ↓$0.30 (-1.39%) | 20.85 | 21.61 | 270.26K |
| 2024-05-01 | 21.50 | 21.77 | ↑$0.27 (1.26%) | 21.50 | 21.90 | 102.30K |
| 2024-04-30 | 21.63 | 21.42 | ↓$0.21 (-0.97%) | 21.42 | 21.63 | 114.67K |
| 2024-04-29 | 21.42 | 21.63 | ↑$0.21 (0.98%) | 21.42 | 21.70 | 104.43K |
| 2024-04-26 | 21.24 | 21.45 | ↑$0.21 (0.99%) | 21.17 | 21.56 | 114.36K |
| 2024-04-25 | 21.24 | 21.22 | ↓$0.02 (-0.09%) | 21.05 | 21.29 | 81.44K |
| 2024-04-24 | 21.23 | 21.24 | ↑$0.01 (0.05%) | 21.18 | 21.33 | 98.66K |
| 2024-04-23 | 21.27 | 21.29 | ↑$0.02 (0.09%) | 21.21 | 21.40 | 110.27K |
| 2024-04-22 | 21.13 | 21.21 | ↑$0.08 (0.38%) | 20.92 | 21.25 | 132.09K |
| 2024-04-19 | 20.61 | 21.05 | ↑$0.44 (2.13%) | 20.61 | 21.05 | 134.43K |
| 2024-04-18 | 20.50 | 20.67 | ↑$0.17 (0.83%) | 20.33 | 20.70 | 131.57K |
| 2024-04-17 | 20.55 | 20.62 | ↑$0.07 (0.34%) | 20.46 | 20.73 | 220.31K |
| 2024-04-16 | 20.44 | 20.46 | ↑$0.02 (0.10%) | 20.30 | 20.55 | 104.67K |
| 2024-04-15 | 20.32 | 20.40 | ↑$0.08 (0.39%) | 20.31 | 20.60 | 157.08K |
| 2024-04-12 | 20.73 | 20.31 | ↓$0.42 (-2.03%) | 20.25 | 20.89 | 125.27K |
| 2024-04-11 | 20.71 | 20.66 | ↓$0.05 (-0.24%) | 20.37 | 20.71 | 125.94K |
| 2024-04-10 | 20.29 | 20.60 | ↑$0.31 (1.53%) | 20.21 | 20.60 | 182.35K |
| 2024-04-09 | 20.03 | 20.44 | ↑$0.41 (2.05%) | 20.01 | 20.44 | 126.30K |
| 2024-04-08 | 19.82 | 20.12 | ↑$0.30 (1.51%) | 19.82 | 20.20 | 301.82K |
Create an account or log in to view more rows.
$GLAD has just been halted from trading.
$GLAD one of the poorest performed stocks for a big name.
$GLAD i am trading for a better future!
$GLAD upupup!
$GLAD we back boys
$GLAD just added more
$GLAD soon
$GLAD added!
$GLAD keep it going
$GLAD 50% chance this will go up or down. I am a professional guys.