Gladstone Capital Corporation - Closed End Fund (GLAD)

19.39
-0.16 (-0.84%)
NASDAQ· Last Trade: Jun 2nd, 1:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202619.3119.5819.0719.55133,27819.55
5/29/20260.0019.5719.2119.37215,09119.37
5/28/202619.3019.5719.2919.35163,20619.35
5/27/202619.0819.5019.0419.35186,57819.35
5/26/202619.0019.3618.9919.12251,74319.12
5/22/202619.2119.2518.8318.95198,59618.95
5/21/202618.9719.2118.8119.15147,92719.15
5/20/202618.8619.0118.6418.92136,78418.92
5/19/202619.1519.3018.9618.99290,06318.84
5/18/202619.2119.2918.8119.14185,43618.99
5/15/202619.3519.3819.1219.21104,39319.06
5/14/202619.2719.5419.2219.35125,81619.20
5/13/202619.6019.6019.2019.23138,99119.08
5/12/202619.5019.6319.1419.63149,28219.47
5/11/202619.8419.8819.3619.36168,91419.21
5/08/202620.0020.0519.6119.97149,72119.81
5/07/202619.9920.2019.5919.99281,07619.83
5/06/202619.6119.6619.1219.21245,79119.06
5/05/202619.3719.5619.0419.48115,64619.33
5/04/202619.1419.4619.1419.36157,45119.21
5/01/202619.0619.3218.8219.26192,37719.11
4/30/202618.2618.9518.2518.90158,57118.75
4/29/202618.5518.6318.2918.41153,34118.26
4/28/202618.4118.6718.3518.67136,86418.52
4/27/202618.2918.5018.0618.41209,45618.26
4/24/202618.1518.5018.0618.32211,30418.18
4/23/202618.9518.9718.2618.32341,84918.03
4/22/202618.9019.1518.7718.88250,63518.58
4/21/202619.1819.2818.7418.74153,83618.44
4/20/202619.2219.3019.0619.14220,47518.83
4/17/202619.0519.4318.9519.22201,20618.91
4/16/202619.1119.1718.8518.88136,58918.58
4/15/202618.6519.1518.6419.11195,79718.80
4/14/202618.0518.6118.0518.56210,03618.26
4/13/202617.5918.0517.4318.05159,06117.76
4/10/202617.5017.7117.3217.63251,81517.35
4/09/202618.3418.4217.3117.44547,28017.16
4/08/202618.6118.9318.2518.44244,10418.14
4/07/202618.2118.5218.2018.36176,28018.07
4/06/202617.9018.3717.8918.34164,53818.05
4/02/202617.3217.9517.2517.90226,59617.61
4/01/202617.4817.5417.0217.48192,81817.20
3/31/202617.3817.4917.1517.35194,64017.07
3/30/202616.6117.2216.6017.17193,84716.89
3/27/202617.0317.1316.5416.55279,43716.28
3/26/202617.2317.5917.0517.14191,04216.87
3/25/202617.2417.5917.1917.37188,73317.09
3/24/202617.4717.4817.1217.13254,75116.86
3/23/202617.4217.8516.8217.65396,80917.37
3/20/202618.1818.2817.5617.57575,42717.14
3/19/202618.0018.2417.8818.11327,86017.67
3/18/202618.0018.2617.8618.03223,17117.59
3/17/202617.8518.2917.8518.03283,74217.59
3/16/202617.5417.8717.5017.80245,66617.37
3/13/202617.7417.9017.5017.51332,34817.08
3/12/202617.8018.0617.6317.66203,97417.23
3/11/202618.0618.3417.8717.99152,22417.55
3/10/202617.9118.2517.7518.08134,83217.64
3/09/202618.0018.0017.5217.91246,29417.47
3/06/202618.2918.3018.0718.15200,15117.71
3/05/202618.6918.9418.3318.34236,72417.89
3/04/202618.5118.7518.3218.61126,38718.16
3/03/202618.2518.6218.1118.52185,79518.07
3/02/202618.0118.5917.8618.46208,47318.01