Gladstone Capital Corporation - Closed End Fund (GLAD)

20.07
+0.27 (1.34%)
NASDAQ· Last Trade: Jul 15th, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Capital Corporation - Closed End Fund (GLAD)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202619.7719.8919.5019.80156,80019.80
7/13/202619.7519.9519.6519.82141,41719.82
7/10/202619.4619.9919.4619.75175,09619.75
7/09/202619.4219.4719.2519.41127,63919.41
7/08/202619.2219.5219.1119.40130,89519.40
7/07/202619.7419.8519.3319.36111,11719.36
7/06/202619.7819.9019.6019.70148,91419.70
7/02/202619.7019.8519.5119.54124,20519.54
7/01/202619.5019.8519.5019.70186,53619.70
6/30/202619.3319.6019.2819.42199,64319.42
6/29/202619.1019.5019.0119.45215,75519.45
6/26/202618.6619.0918.6518.96129,19618.96
6/25/202618.5618.8018.5118.74159,17918.74
6/24/202618.7818.8318.4518.56141,75318.56
6/23/202618.4418.8518.2818.78152,43418.78
6/22/202618.6118.9418.4518.46204,27018.31
6/18/202618.8618.9718.5018.69303,77118.54
6/17/202619.2519.4018.8118.94255,23218.79
6/16/202619.1519.4119.1519.28180,09119.12
6/15/202619.4619.6519.0819.11184,30318.95
6/12/202619.5919.6319.3619.39154,22819.23
6/11/202619.4119.5519.2519.49112,83919.33
6/10/202619.1619.6519.1319.46161,40419.30
6/09/202619.0019.2418.8319.13118,37518.97
6/08/202619.1619.2318.8418.95174,50318.80
6/05/202619.5019.5619.0719.19125,91319.03
6/04/202619.0019.5719.0019.55129,98619.39
6/03/202619.3019.3418.8718.92134,55018.77
6/02/202619.3119.5819.3119.47110,43319.31
6/01/202619.3119.5819.0719.55133,27819.39
5/29/20260.0019.5719.2119.37215,09119.21
5/28/202619.3019.5719.2919.35163,20619.19
5/27/202619.0819.5019.0419.35186,57819.19
5/26/202619.0019.3618.9919.12251,74318.96
5/22/202619.2119.2518.8318.95198,59618.80
5/21/202618.9719.2118.8119.15147,92718.99
5/20/202618.8619.0118.6418.92136,78418.77
5/19/202619.1519.3018.9618.99290,06318.69
5/18/202619.2119.2918.8119.14185,43618.83
5/15/202619.3519.3819.1219.21104,39318.90
5/14/202619.2719.5419.2219.35125,81619.04
5/13/202619.6019.6019.2019.23138,99118.92
5/12/202619.5019.6319.1419.63149,28219.32
5/11/202619.8419.8819.3619.36168,91419.05
5/08/202620.0020.0519.6119.97149,72119.65
5/07/202619.9920.2019.5919.99281,07619.67
5/06/202619.6119.6619.1219.21245,79118.90
5/05/202619.3719.5619.0419.48115,64619.17
5/04/202619.1419.4619.1419.36157,45119.05
5/01/202619.0619.3218.8219.26192,37718.95
4/30/202618.2618.9518.2518.90158,57118.60
4/29/202618.5518.6318.2918.41153,34118.12
4/28/202618.4118.6718.3518.67136,86418.37
4/27/202618.2918.5018.0618.41209,45618.12
4/24/202618.1518.5018.0618.32211,30418.03
4/23/202618.9518.9718.2618.32341,84917.88
4/22/202618.9019.1518.7718.88250,63518.43
4/21/202619.1819.2818.7418.74153,83618.29
4/20/202619.2219.3019.0619.14220,47518.68
4/17/202619.0519.4318.9519.22201,20618.76
4/16/202619.1119.1718.8518.88136,58918.43
4/15/202618.6519.1518.6419.11195,79718.65