Canada markets closed

Gladstone Capital Corporation (GLAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.45+0.23 (+1.08%)
At close: 04:00PM EDT
21.50 +0.05 (+0.23%)
After hours: 05:11PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.2421.5621.1721.4521.45114,400
Apr 25, 202421.2421.2921.0521.2221.2281,400
Apr 24, 202421.2321.3321.1821.2421.2498,600
Apr 23, 202421.2721.4021.2121.2921.29110,200
Apr 22, 202421.1321.2520.9221.2121.21132,100
Apr 19, 202420.6121.0520.6121.0521.05134,400
Apr 18, 202420.5020.7020.3320.6720.67131,600
Apr 18, 20240.165 Dividend
Apr 17, 202420.5520.7320.4620.6220.46220,300
Apr 16, 202420.4420.5520.3020.4620.30104,600
Apr 15, 202420.3220.6020.3120.4020.24157,000
Apr 12, 202420.7320.8920.2520.3120.15125,100
Apr 11, 202420.7120.7120.3720.6620.49125,900
Apr 10, 202420.2920.6020.2120.6020.44182,300
Apr 09, 202420.0320.4420.0120.4420.28126,200
Apr 08, 202419.8220.2019.8220.1219.96301,800
Apr 05, 202419.5019.9219.2019.8619.70317,700
Apr 05, 20241:2 Stock Split
Apr 04, 202419.9220.0219.5219.6019.44327,200
Apr 03, 202420.0820.1219.8219.8419.68453,050
Apr 02, 202420.8220.9820.0820.1620.00563,200
Apr 01, 202421.4421.4421.1221.1420.97120,800
Mar 28, 202421.1821.4821.1821.4621.29122,950
Mar 27, 202420.9621.1820.9021.1821.01112,650
Mar 26, 202420.8820.9620.8420.8620.6966,150
Mar 25, 202420.7221.0020.7220.8620.6977,050
Mar 22, 202420.8220.8820.7020.7020.5396,600
Mar 21, 202420.8020.9820.8020.8820.7178,650
Mar 20, 202420.8020.8620.6020.8220.65117,400
Mar 20, 20240.166 Dividend
Mar 19, 202420.8621.0420.7020.9220.59156,450
Mar 18, 202420.8020.9220.7020.8420.51120,050
Mar 15, 202420.6820.8020.5820.8020.47171,350
Mar 14, 202420.9820.9820.4820.4820.15127,500
Mar 13, 202421.0621.2020.9420.9620.63131,000
Mar 12, 202420.9021.0220.8420.9820.65111,000
Mar 11, 202420.6020.8620.5620.8220.49108,800
Mar 08, 202420.4620.6420.4620.6020.27101,100
Mar 07, 202420.4420.4820.3220.4620.1485,900
Mar 06, 202420.3020.4620.2620.3220.0086,150
Mar 05, 202420.3020.4020.2020.2219.9097,150
Mar 04, 202420.3020.5420.1820.2819.96104,000
Mar 01, 202420.3620.4020.1420.3019.98139,450
Feb 29, 202420.4420.4620.2220.3420.02129,900
Feb 28, 202420.4020.4820.2620.3019.9892,800
Feb 27, 202420.4020.5020.2020.5020.1797,150
Feb 26, 202420.2620.4220.1820.3019.98100,050
Feb 23, 202420.2020.3620.1620.2419.92108,950
Feb 22, 202420.3820.4420.1420.2419.92150,600
Feb 21, 202420.3220.4020.1620.3420.02104,550
Feb 20, 202420.4020.4020.1020.3019.98214,550
Feb 20, 20240.083 Dividend
Feb 16, 202420.6020.6620.4020.5020.09138,050
Feb 15, 202420.1820.5620.1820.5620.15123,850
Feb 14, 202419.9820.1619.9420.1619.76111,700
Feb 13, 202420.1020.1819.8219.9619.56195,050
Feb 12, 202419.9820.2819.9420.2619.86122,900
Feb 09, 202419.9420.0219.8220.0019.60130,350
Feb 08, 202419.6419.8219.5819.8219.43167,400
Feb 07, 202419.8019.9419.4019.5819.19230,800
Feb 06, 202420.4020.5619.5619.6419.25437,350
Feb 05, 202420.9420.9820.4020.6020.19164,850
Feb 02, 202421.0221.1220.8620.9220.50148,300
Feb 01, 202421.2421.3020.6821.0820.66219,050
Jan 31, 202421.7221.7821.1821.2020.78143,850
Jan 30, 202421.5821.7021.5621.6621.2371,000
Jan 29, 202421.6021.8421.5621.6621.23121,600
Jan 26, 202421.5021.6821.5021.6021.1778,900
Jan 25, 202421.5421.5821.2421.5221.09160,800
Jan 24, 202421.9822.0421.5621.6021.17155,600
Jan 23, 202421.9622.0621.9221.9821.54101,250
Jan 22, 202422.1022.2021.9822.0421.60155,200
Jan 22, 20240.083 Dividend
Jan 19, 202422.4022.4022.1222.1821.66151,650
Jan 18, 202422.2422.3021.9822.2621.74106,700
Jan 17, 202422.2222.2821.9622.1421.62122,200
Jan 16, 202422.4022.4822.2222.3421.81102,450
Jan 12, 202422.3222.4822.2222.4021.87115,050
Jan 11, 202422.2422.2621.8222.2621.74124,800
Jan 10, 202422.1022.2421.8822.1821.66119,300
Jan 09, 202422.2822.3022.0022.1221.60151,250
Jan 08, 202421.9422.3421.8822.3221.79138,100
Jan 05, 202421.9422.0421.7821.8621.35107,950
Jan 04, 202421.4621.9821.4621.9421.42136,450
Jan 03, 202421.4621.5821.3221.4820.9797,100
Jan 02, 202421.5021.7621.3421.5621.05183,450
Dec 29, 202321.6021.6421.3421.4020.90135,550
Dec 28, 202321.5021.5821.4621.5821.07135,850
Dec 27, 202321.2021.5221.1821.4820.97125,000
Dec 26, 202321.0021.3621.0021.2420.7493,750
Dec 22, 202320.9221.2220.9221.0820.58112,350
Dec 21, 202321.0021.0020.8020.9420.45153,300
Dec 20, 202320.9021.1620.8420.8420.35110,700
Dec 19, 202320.9020.9620.8220.8820.3986,250
Dec 18, 202320.8020.9020.7020.8420.35121,850
Dec 15, 202321.1821.2020.7820.8220.33243,700
Dec 15, 20230.083 Dividend
Dec 14, 202321.0421.3421.0421.2020.62214,500
Dec 13, 202320.8021.0420.6421.0420.46109,250
Dec 12, 202320.6420.8220.6220.8020.2392,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...