Gladstone Capital Corporation - Closed End Fund (GLAD)

19.02
+0.35 (1.87%)
NASDAQ· Last Trade: Aug 4th, 12:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202618.9019.1918.7019.02162,65119.02
7/31/202619.0319.0618.5318.67229,76418.67
7/30/202618.9018.9818.5918.86186,65818.86
7/29/202619.1419.4818.9018.90122,74118.90
7/28/202619.2119.4219.1019.32126,95719.32
7/27/202618.7919.1618.7919.03121,28019.03
7/24/202618.8818.9518.6818.79158,80018.79
7/23/202619.0019.2518.9018.96280,65818.81
7/22/202619.4219.5319.1019.13144,32118.98
7/21/202619.6219.9619.5019.53179,03219.38
7/20/202619.9419.9419.3919.66223,22419.50
7/17/202620.2020.4019.7919.91184,39119.75
7/16/202619.9320.2519.8020.20118,93320.04
7/15/202619.8220.1219.8219.93217,57919.77
7/14/202619.7719.8919.5019.80156,79919.64
7/13/202619.7519.9519.6519.82141,41719.66
7/10/202619.4619.9919.4619.75175,09619.59
7/09/202619.4219.4719.2519.41127,63919.26
7/08/202619.2219.5219.1119.40130,89519.25
7/07/202619.7419.8519.3319.36111,11719.21
7/06/202619.7819.9019.6019.70148,91419.54
7/02/202619.7019.8519.5119.54124,20519.39
7/01/202619.5019.8519.5019.70186,53619.54
6/30/202619.3319.6019.2819.42199,64319.27
6/29/202619.1019.5019.0119.45215,75519.30
6/26/202618.6619.0918.6518.96129,19618.81
6/25/202618.5618.8018.5118.74159,17918.59
6/24/202618.7818.8318.4518.56141,75318.41
6/23/202618.4418.8518.2818.78152,43418.63
6/22/202618.6118.9418.4518.46204,27018.17
6/18/202618.8618.9718.5018.69303,77118.39
6/17/202619.2519.4018.8118.94255,23218.64
6/16/202619.1519.4119.1519.28180,09118.97
6/15/202619.4619.6519.0819.11184,30318.80
6/12/202619.5919.6319.3619.39154,22819.08
6/11/202619.4119.5519.2519.49112,83919.18
6/10/202619.1619.6519.1319.46161,40419.15
6/09/202619.0019.2418.8319.13118,37518.82
6/08/202619.1619.2318.8418.95174,50318.65
6/05/202619.5019.5619.0719.19125,91318.88
6/04/202619.0019.5719.0019.55129,98619.24
6/03/202619.3019.3418.8718.92134,55018.62
6/02/202619.3119.5819.3119.47110,43319.16
6/01/202619.3119.5819.0719.55133,27819.24
5/29/20260.0019.5719.2119.37215,09119.06
5/28/202619.3019.5719.2919.35163,20619.04
5/27/202619.0819.5019.0419.35186,57819.04
5/26/202619.0019.3618.9919.12251,74318.81
5/22/202619.2119.2518.8318.95198,59618.65
5/21/202618.9719.2118.8119.15147,92718.84
5/20/202618.8619.0118.6418.92136,78418.62
5/19/202619.1519.3018.9618.99290,06318.54
5/18/202619.2119.2918.8119.14185,43618.69
5/15/202619.3519.3819.1219.21104,39318.75
5/14/202619.2719.5419.2219.35125,81618.89
5/13/202619.6019.6019.2019.23138,99118.77
5/12/202619.5019.6319.1419.63149,28219.16
5/11/202619.8419.8819.3619.36168,91418.90
5/08/202620.0020.0519.6119.97149,72119.50
5/07/202619.9920.2019.5919.99281,07619.52
5/06/202619.6119.6619.1219.21245,79118.75
5/05/202619.3719.5619.0419.48115,64619.02
5/04/202619.1419.4619.1419.36157,45118.90