Gladstone Capital Corporation (GLAD) Historical Stock Data
21.12 ↓0.33 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLAD is up 0.09% a day on average. There have been 15 days where Gladstone Capital Corporation closed green and 15 days where GLAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 21.50 | 21.12 | ↓$0.38 (-1.77%) | 20.93 | 21.57 | 133.48K |
| 2025-12-12 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.40 | 21.73 | 104.84K |
| 2025-12-11 | 21.46 | 21.40 | ↓$0.06 (-0.28%) | 21.27 | 21.46 | 103.58K |
| 2025-12-10 | 21.50 | 21.41 | ↓$0.09 (-0.42%) | 21.32 | 21.60 | 107.91K |
| 2025-12-09 | 21.14 | 21.41 | ↑$0.27 (1.28%) | 21.14 | 21.55 | 111.55K |
| 2025-12-08 | 21.20 | 21.24 | ↑$0.04 (0.19%) | 21.13 | 21.32 | 106.19K |
| 2025-12-05 | 21.16 | 21.20 | ↑$0.04 (0.19%) | 21.16 | 21.43 | 113.12K |
| 2025-12-04 | 21.29 | 21.16 | ↓$0.13 (-0.61%) | 21.12 | 21.33 | 97.08K |
| 2025-12-03 | 21.05 | 21.20 | ↑$0.15 (0.71%) | 20.94 | 21.30 | 104.92K |
| 2025-12-02 | 20.92 | 20.93 | ↑$0.01 (0.05%) | 20.70 | 21.06 | 94.74K |
| 2025-12-01 | 21.05 | 20.87 | ↓$0.18 (-0.86%) | 20.86 | 21.24 | 182.99K |
| 2025-11-28 | 21.09 | 21.23 | ↑$0.14 (0.67%) | 21.09 | 21.35 | 73.44K |
| 2025-11-26 | 20.85 | 21.11 | ↑$0.26 (1.25%) | 20.84 | 21.23 | 171.94K |
| 2025-11-25 | 20.56 | 20.93 | ↑$0.37 (1.80%) | 20.50 | 20.96 | 248.74K |
| 2025-11-24 | 20.44 | 20.54 | ↑$0.10 (0.49%) | 20.17 | 20.61 | 181.03K |
| 2025-11-21 | 20.11 | 20.31 | ↑$0.20 (0.99%) | 20.01 | 20.36 | 218.22K |
| 2025-11-20 | 20.43 | 20.15 | ↓$0.28 (-1.37%) | 19.97 | 20.56 | 280.56K |
| 2025-11-19 | 20.19 | 20.31 | ↑$0.13 (0.62%) | 20.05 | 20.84 | 640.93K |
| 2025-11-18 | 19.16 | 19.86 | ↑$0.70 (3.65%) | 19.00 | 19.89 | 422.51K |
| 2025-11-17 | 19.10 | 18.77 | ↓$0.33 (-1.73%) | 18.76 | 19.14 | 295.92K |
| 2025-11-14 | 19.30 | 19.30 | ↑$0.00 (0.00%) | 19.10 | 19.40 | 235.20K |
| 2025-11-13 | 19.32 | 19.42 | ↑$0.10 (0.52%) | 19.20 | 19.49 | 174.91K |
| 2025-11-12 | 19.45 | 19.37 | ↓$0.08 (-0.41%) | 19.30 | 19.65 | 148.86K |
| 2025-11-11 | 19.47 | 19.40 | ↓$0.07 (-0.36%) | 19.32 | 19.52 | 113.83K |
| 2025-11-10 | 19.25 | 19.38 | ↑$0.13 (0.68%) | 19.20 | 19.49 | 135.19K |
| 2025-11-07 | 19.20 | 19.15 | ↓$0.05 (-0.26%) | 18.93 | 19.22 | 118.46K |
| 2025-11-06 | 19.28 | 19.13 | ↓$0.15 (-0.78%) | 19.04 | 19.44 | 144.25K |
| 2025-11-05 | 19.20 | 19.15 | ↓$0.05 (-0.26%) | 18.85 | 19.38 | 201.62K |
| 2025-11-04 | 19.33 | 19.18 | ↓$0.15 (-0.78%) | 19.08 | 19.40 | 168.85K |
| 2025-11-03 | 19.38 | 19.35 | ↓$0.03 (-0.15%) | 19.19 | 19.51 | 220.69K |
Create an account or log in to view more rows.
$GLAD volume = money
$GLAD wow
$GLAD Mindset is key
$GLAD bull trap confirmed
$GLAD super bullish
$GLAD puts r going to print tomorrow
$GLAD bear trap
$GLAD Ride this train. You won't regret.
$GLAD lock and load
$GLAD what V recovery or fake pump