Skip to main content

Gladstone Capital Corporation - Closed End Fund (NQ: GLAD )

27.38 -0.27 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 27.30 28.13 27.16 27.38 236,258 -0.32(-1.16%)
Dec 19, 2024 27.51 28.01 27.31 27.70 107,520 +0.34(+1.24%)
Dec 18, 2024 27.96 28.40 27.22 27.36 176,219 -0.50(-1.79%)
Dec 17, 2024 27.50 28.11 27.48 27.86 132,728 +0.40(+1.46%)
Dec 16, 2024 27.90 28.05 27.42 27.46 141,334 -0.44(-1.58%)
Dec 13, 2024 27.85 28.00 27.58 27.90 154,782 +0.36(+1.31%)
Dec 12, 2024 27.55 27.90 27.48 27.54 116,507 +0.01(+0.04%)
Dec 11, 2024 27.36 27.58 27.28 27.53 117,276 +0.24(+0.88%)
Dec 10, 2024 27.36 27.47 26.93 27.29 96,489 +0.07(+0.26%)
Dec 09, 2024 27.14 27.49 27.04 27.22 123,565 +0.08(+0.29%)
Dec 06, 2024 27.00 27.40 26.88 27.14 81,691 +0.22(+0.82%)
Dec 05, 2024 26.40 27.02 26.31 26.92 112,897 +0.34(+1.28%)
Dec 04, 2024 26.51 27.03 26.31 26.58 217,249 -0.79(-2.89%)
Dec 03, 2024 27.84 27.89 27.36 27.37 142,585 -0.46(-1.65%)
Dec 02, 2024 27.89 28.07 27.60 27.83 134,137 -0.06(-0.22%)
Nov 29, 2024 27.91 28.09 27.79 27.89 101,264 +0.22(+0.80%)
Nov 27, 2024 27.44 27.86 27.41 27.67 120,465 +0.38(+1.39%)
Nov 26, 2024 27.28 27.31 27.08 27.29 98,569 +0.00(+0.00%)
Nov 25, 2024 26.90 27.29 26.90 27.29 101,241 +0.58(+2.17%)
Nov 22, 2024 26.64 26.81 26.53 26.71 130,194 +0.20(+0.75%)
Nov 21, 2024 26.14 26.56 26.06 26.51 85,667 +0.34(+1.30%)
Nov 20, 2024 26.45 26.49 25.75 26.17 174,086 -0.45(-1.71%)
Nov 19, 2024 26.43 26.72 26.13 26.62 163,617 +0.24(+0.90%)
Nov 18, 2024 25.74 26.50 25.67 26.39 283,565 +0.61(+2.35%)
Nov 15, 2024 25.51 25.79 25.45 25.78 134,054 +0.38(+1.49%)
Nov 14, 2024 27.64 27.64 25.40 25.40 239,588 -0.12(-0.47%)
Nov 13, 2024 25.38 25.74 25.35 25.52 177,607 +0.24(+0.94%)
Nov 12, 2024 25.44 25.44 25.14 25.28 105,894 -0.16(-0.62%)
Nov 11, 2024 25.05 25.44 25.02 25.44 98,508 +0.37(+1.47%)
Nov 08, 2024 24.84 25.13 24.67 25.07 116,159 +0.33(+1.33%)
Nov 07, 2024 24.47 24.94 24.36 24.75 124,017 +0.38(+1.55%)
Nov 06, 2024 24.20 24.42 24.05 24.37 130,689 +0.46(+1.91%)
Nov 05, 2024 23.85 23.95 23.76 23.91 81,157 +0.07(+0.29%)
Nov 04, 2024 24.05 24.17 23.55 23.84 133,213 -0.16(-0.66%)
Nov 01, 2024 24.10 24.28 23.95 24.00 98,927 -0.09(-0.37%)
Oct 31, 2024 24.13 24.19 24.00 24.09 100,185 +0.04(+0.17%)
Oct 30, 2024 24.09 24.31 24.02 24.05 102,601 +0.00(+0.00%)
Oct 29, 2024 24.16 24.19 23.99 24.05 90,104 -0.21(-0.86%)
Oct 28, 2024 24.03 24.33 24.03 24.26 77,721 +0.23(+0.95%)
Oct 25, 2024 24.18 24.32 23.98 24.03 78,677 -0.15(-0.62%)
Oct 24, 2024 24.23 24.39 24.13 24.18 106,636 +0.05(+0.21%)
Oct 23, 2024 24.33 24.41 23.94 24.13 121,831 -0.36(-1.46%)
Oct 22, 2024 24.90 25.00 24.46 24.49 157,930 -0.46(-1.85%)
Oct 21, 2024 24.88 24.97 24.60 24.95 277,474 +0.36(+1.45%)
Oct 18, 2024 24.71 24.84 24.59 24.59 105,536 -0.09(-0.36%)
Oct 17, 2024 24.58 24.76 24.57 24.68 95,712 +0.11(+0.44%)
Oct 16, 2024 24.47 24.65 24.39 24.58 115,504 +0.24(+0.97%)
Oct 15, 2024 24.24 24.48 24.19 24.34 98,986 +0.18(+0.74%)
Oct 14, 2024 24.16 24.31 24.11 24.16 89,647 +0.00(+0.00%)
Oct 11, 2024 24.20 24.26 24.04 24.16 85,064 +0.02(+0.08%)
Oct 10, 2024 24.20 24.24 24.06 24.14 65,911 -0.02(-0.08%)
Oct 09, 2024 23.82 24.24 23.80 24.16 115,400 +0.39(+1.66%)
Oct 08, 2024 23.98 24.04 23.74 23.77 80,798 -0.05(-0.21%)
Oct 07, 2024 23.89 23.96 23.77 23.81 75,375 -0.02(-0.08%)
Oct 04, 2024 23.83 23.84 23.72 23.83 54,938 +0.17(+0.71%)
Oct 03, 2024 23.60 23.73 23.55 23.67 64,427 +0.02(+0.08%)
Oct 02, 2024 23.79 23.85 23.62 23.65 74,499 -0.02(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.