NASDAQ:GLAD
Gladstone Capital Corporation Stock Price (Quote)
$22.05
+0.340 (+1.57%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GLAD stock ended at $22.05. This is 1.57% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.75% from a day low at $21.71 to a day high of $22.09. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $21.72 | $22.09 | $21.71 | $22.05 | 184 659 |
| May 06, 2024 | $21.59 | $21.78 | $21.54 | $21.71 | 120 103 |
| May 03, 2024 | $21.44 | $21.49 | $21.28 | $21.43 | 117 966 |
| May 02, 2024 | $21.54 | $21.61 | $20.85 | $21.24 | 267 338 |
| May 01, 2024 | $21.50 | $21.90 | $21.50 | $21.77 | 101 396 |
| Apr 30, 2024 | $21.63 | $21.63 | $21.42 | $21.42 | 114 169 |
| Apr 29, 2024 | $21.42 | $21.70 | $21.42 | $21.63 | 104 319 |
| Apr 26, 2024 | $21.24 | $21.56 | $21.17 | $21.45 | 114 349 |
| Apr 25, 2024 | $21.24 | $21.29 | $21.05 | $21.22 | 81 145 |
| Apr 24, 2024 | $21.23 | $21.33 | $21.18 | $21.24 | 98 593 |
| Apr 23, 2024 | $21.27 | $21.40 | $21.21 | $21.29 | 109 567 |
| Apr 22, 2024 | $21.13 | $21.25 | $20.92 | $21.21 | 131 671 |
| Apr 19, 2024 | $20.61 | $21.05 | $20.61 | $21.05 | 133 924 |
| Apr 18, 2024 | $20.50 | $20.70 | $20.33 | $20.67 | 131 354 |
| Apr 17, 2024 | $20.55 | $20.73 | $20.46 | $20.62 | 214 026 |
| Apr 16, 2024 | $20.44 | $20.55 | $20.30 | $20.46 | 104 131 |
| Apr 15, 2024 | $20.32 | $20.60 | $20.31 | $20.40 | 156 178 |
| Apr 12, 2024 | $20.73 | $20.89 | $20.25 | $20.31 | 124 139 |
| Apr 11, 2024 | $20.71 | $20.71 | $20.37 | $20.66 | 125 905 |
| Apr 10, 2024 | $20.29 | $20.60 | $20.21 | $20.60 | 180 950 |
| Apr 09, 2024 | $20.03 | $20.44 | $20.01 | $20.44 | 124 530 |
| Apr 08, 2024 | $19.82 | $20.20 | $19.82 | $20.12 | 249 928 |
| Apr 05, 2024 | $19.50 | $19.92 | $19.28 | $19.86 | 316 679 |
| Apr 04, 2024 | $9.96 | $10.00 | $9.76 | $9.80 | 650 399 |
| Apr 03, 2024 | $10.04 | $10.06 | $9.91 | $9.92 | 904 813 |
