GLAD - GLADSTONE CAPITAL CORP
26.83
0.070 0.261%
Share volume: 81,341
Last Updated: 03-12-2025
Financial Services/Closed-End Fund - Debt:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.76
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $26.99 | $26.99 | $27.36 | $27.36 | $26.61 | $26.61 | $26.83 | $26.83 | 81,341 | $81,341.00 |
| 03-11-2025 | $27.28 | $27.28 | $27.72 | $27.72 | $26.48 | $26.48 | $26.76 | $26.76 | 174,739 | $174,739.00 |
| 03-10-2025 | $27.53 | $27.53 | $27.71 | $27.71 | $27.12 | $27.12 | $27.32 | $27.32 | 123,073 | $123,073.00 |
| 03-07-2025 | $27.05 | $27.05 | $27.82 | $27.82 | $27.05 | $27.05 | $27.77 | $27.77 | 97,365 | $97,365.00 |
| 03-06-2025 | $27.40 | $27.40 | $27.71 | $27.71 | $26.88 | $26.88 | $27.11 | $27.11 | 109,071 | $109,071.00 |
| 03-05-2025 | $28.00 | $28.00 | $28.46 | $28.46 | $27.13 | $27.13 | $27.48 | $27.48 | 123,826 | $123,826.00 |
| 03-04-2025 | $28.40 | $28.40 | $28.58 | $28.58 | $27.75 | $27.75 | $28.01 | $28.01 | 132,861 | $132,861.00 |
| 03-03-2025 | $28.87 | $28.87 | $29.27 | $29.27 | $28.30 | $28.30 | $28.53 | $28.53 | 117,257 | $117,257.00 |
| 02-28-2025 | $28.27 | $28.27 | $29.00 | $29.00 | $28.26 | $28.26 | $28.88 | $28.88 | 86,818 | $86,810.00 |
| 02-27-2025 | $28.59 | $28.59 | $28.75 | $28.75 | $28.12 | $28.12 | $28.24 | $28.24 | 90,309 | $90,309.00 |