NASDAQ:GLAD
Gladstone Capital Corporation Stock Price (Quote)
$22.16
-0.0700 (-0.315%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.85 | $22.54 | Wednesday, 29th May 2024 GLAD stock ended at $22.16. This is 0.315% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 0.498% from a day low at $22.11 to a day high of $22.22. |
90 days | $9.76 | $22.54 | |
52 weeks | $9.20 | $22.54 |
Historical Gladstone Capital Corporation prices
Date | Open | High | Low | Close | Volume |
Jul 07, 2023 | $10.06 | $10.20 | $10.06 | $10.14 | 166 744 |
Jul 06, 2023 | $10.00 | $10.13 | $9.90 | $10.10 | 182 363 |
Jul 05, 2023 | $9.94 | $10.10 | $9.89 | $10.00 | 295 545 |
Jul 03, 2023 | $9.77 | $9.94 | $9.74 | $9.91 | 117 688 |
Jun 30, 2023 | $9.69 | $9.82 | $9.71 | $9.76 | 126 877 |
Jun 29, 2023 | $9.46 | $9.68 | $9.46 | $9.65 | 118 016 |
Jun 28, 2023 | $9.48 | $9.50 | $9.40 | $9.47 | 104 684 |
Jun 27, 2023 | $9.47 | $9.50 | $9.44 | $9.47 | 119 516 |
Jun 26, 2023 | $9.45 | $9.48 | $9.43 | $9.46 | 137 978 |
Jun 23, 2023 | $9.50 | $9.52 | $9.41 | $9.43 | 112 190 |
Jun 22, 2023 | $9.55 | $9.58 | $9.50 | $9.51 | 141 810 |
Jun 21, 2023 | $9.63 | $9.67 | $9.52 | $9.52 | 131 974 |
Jun 20, 2023 | $9.71 | $9.72 | $9.63 | $9.63 | 211 680 |
Jun 16, 2023 | $9.81 | $9.86 | $9.74 | $9.78 | 283 527 |
Jun 15, 2023 | $9.75 | $9.85 | $9.74 | $9.77 | 220 626 |
Jun 14, 2023 | $9.89 | $9.90 | $9.64 | $9.70 | 260 370 |
Jun 13, 2023 | $9.81 | $9.88 | $9.77 | $9.86 | 164 823 |
Jun 12, 2023 | $9.71 | $9.81 | $9.72 | $9.80 | 139 619 |
Jun 09, 2023 | $9.80 | $9.80 | $9.70 | $9.71 | 125 875 |
Jun 08, 2023 | $9.84 | $9.88 | $9.76 | $9.80 | 177 363 |
Jun 07, 2023 | $9.58 | $9.92 | $9.53 | $9.81 | 282 483 |
Jun 06, 2023 | $9.44 | $9.56 | $9.43 | $9.55 | 233 486 |
Jun 05, 2023 | $9.45 | $9.48 | $9.41 | $9.44 | 156 809 |
Jun 02, 2023 | $9.48 | $9.49 | $9.38 | $9.42 | 251 505 |
Jun 01, 2023 | $9.39 | $9.46 | $9.33 | $9.42 | 212 097 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GLAD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLAD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GLAD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.