Get the Stockscreener App
26.52
2.27%
0.58
After Hours:
25.76
-0.76
-2.87%
Gladstone Capital Corp Stock (GLAD) Price History
The historical daily chart and data for Gladstone Capital Corp stock (GLAD), show that the latest closing stock price as of November 18, 2024, is $26.52.
- Gladstone Capital Corp all-time high stock price is $27.81, occurred on November 14, 2024.
- The lowest Gladstone Capital Corp stock price recorded was $4.0418 on March 19, 2020. Since then, Gladstone Capital Corp's stock price has risen over 556.14% to $26.52 now.
- The 52-week high stock price for GLAD is $27.81, representing a 4.86% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for GLAD is $19.20, indicating a -27.60% decrease from the current share price, occurred on April 05, 2024.
- The closing price of Gladstone Capital Corp (GLAD) stock in the beginning of 2023 was $11.49. The stock closed the year at $9.62, a loss of over -16.28% for the year.
The table below shows more information about GLAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.66 | $25.83 | $0.8312 | 276,298.0 | +2.24% |
| Nov 15, 2024 | $25.95 | $25.61 | $0.34 | 133,087.0 | +1.49% |
| Nov 14, 2024 | $27.81 | $25.56 | $2.25 | 237,960.0 | -0.47% |
| Nov 13, 2024 | $25.90 | $25.51 | $0.39 | 175,964.0 | +0.94% |
| Nov 12, 2024 | $25.60 | $25.30 | $0.30 | 105,179.0 | -0.63% |
| Nov 11, 2024 | $25.60 | $25.18 | $0.42 | 94,345.0 | +1.47% |
| Nov 08, 2024 | $25.29 | $24.82 | $0.47 | 114,359.0 | +1.33% |
| Nov 07, 2024 | $25.09 | $24.51 | $0.58 | 123,125.0 | +1.55% |
| Nov 06, 2024 | $24.57 | $24.20 | $0.37 | 129,547.0 | +1.91% |
| Nov 05, 2024 | $24.10 | $23.91 | $0.192 | 79,318.0 | +0.29% |
| Nov 04, 2024 | $24.32 | $23.70 | $0.6148 | 132,219.0 | -0.66% |
| Nov 01, 2024 | $24.43 | $24.10 | $0.3285 | 93,133.0 | -0.37% |
| Oct 31, 2024 | $24.34 | $24.15 | $0.1898 | 99,432.0 | +0.17% |
| Oct 30, 2024 | $24.46 | $24.17 | $0.29 | 101,501.0 | +0.00% |
| Oct 29, 2024 | $24.34 | $24.14 | $0.2006 | 88,864.0 | -0.86% |
| Oct 28, 2024 | $24.48 | $24.18 | $0.3026 | 76,710.0 | +0.95% |
| Oct 25, 2024 | $24.47 | $24.13 | $0.3388 | 78,184.0 | -0.62% |
| Oct 24, 2024 | $24.54 | $24.28 | $0.26 | 92,503.0 | +0.21% |
| Oct 23, 2024 | $24.56 | $24.09 | $0.4711 | 121,055.0 | -1.46% |
| Oct 22, 2024 | $25.15 | $24.61 | $0.54 | 155,770.0 | -2.49% |
| Oct 21, 2024 | $25.29 | $24.92 | $0.37 | 273,862.0 | +1.45% |
Gladstone Capital Corp Stock (GLAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Capital Corp Stock (GLAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.81 | $23.70 | $4.11 | 1,970,832.0 | +9.41% |
| Oct, 2024 | $25.29 | $23.80 | $1.49 | 2,324,099.0 | +0.79% |
| Sep, 2024 | $24.21 | $22.34 | $1.87 | 2,899,355.0 | +5.81% |
| Aug, 2024 | $24.00 | $21.40 | $2.60 | 2,867,855.0 | -4.90% |
| Jul, 2024 | $24.73 | $23.24 | $1.49 | 2,213,240.0 | +2.71% |
| Jun, 2024 | $23.34 | $22.21 | $1.13 | 1,750,342.0 | +3.88% |
| May, 2024 | $22.54 | $20.85 | $1.69 | 2,562,893.0 | +4.58% |
| Apr, 2024 | $21.70 | $19.20 | $2.50 | 4,080,483.5 | -0.19% |
| Mar, 2024 | $21.47 | $20.14 | $1.33 | 2,207,633.0 | +5.51% |
| Feb, 2024 | $21.30 | $19.40 | $1.90 | 3,178,416.5 | -4.06% |
| Jan, 2024 | $22.48 | $21.18 | $1.30 | 2,634,205.5 | -0.93% |
Gladstone Capital Corp Stock (GLAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.64 | $20.30 | $1.34 | 2,581,322.5 | +5.21% |
| Nov, 2023 | $20.56 | $19.06 | $1.50 | 2,248,716.5 | +6.83% |
| Oct, 2023 | $19.78 | $18.40 | $1.38 | 2,931,188.0 | -1.24% |
| Sep, 2023 | $20.74 | $19.08 | $1.66 | 6,077,055.0 | -5.12% |
| Aug, 2023 | $22.46 | $19.80 | $2.66 | 4,831,160.5 | -8.39% |
| Jul, 2023 | $22.56 | $19.48 | $3.08 | 1,895,093.5 | +13.63% |
| Jun, 2023 | $19.84 | $18.66 | $1.18 | 1,844,491.0 | +3.66% |
| May, 2023 | $19.48 | $18.38 | $1.10 | 1,426,421.5 | -2.44% |
| Apr, 2023 | $19.58 | $18.22 | $1.36 | 1,342,542.0 | +2.66% |
| Mar, 2023 | $20.38 | $17.74 | $2.64 | 1,709,742.0 | -7.11% |
| Feb, 2023 | $21.74 | $20.20 | $1.54 | 1,421,008.5 | -2.03% |
| Jan, 2023 | $20.66 | $19.14 | $1.52 | 1,511,792.5 | +7.38% |
Gladstone Capital Corp Stock (GLAD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.66 | $18.46 | $2.20 | 1,368,902.0 | -5.87% |
| Nov, 2022 | $21.34 | $18.58 | $2.76 | 1,573,515.0 | +8.15% |
| Oct, 2022 | $19.28 | $16.46 | $2.82 | 1,397,214.0 | +11.31% |
| Sep, 2022 | $20.34 | $16.42 | $3.92 | 1,692,289.5 | -15.69% |
| Aug, 2022 | $22.38 | $19.88 | $2.50 | 1,478,044.5 | -6.85% |
| Jul, 2022 | $22.20 | $19.72 | $2.48 | 1,418,303.5 | +7.14% |
| Jun, 2022 | $23.38 | $18.86 | $4.52 | 2,780,589.5 | -12.03% |
| May, 2022 | $24.96 | $21.64 | $3.32 | 1,736,610.0 | -1.55% |
| Apr, 2022 | $25.56 | $23.28 | $2.28 | 1,392,064.0 | -1.19% |
| Mar, 2022 | $24.38 | $20.88 | $3.50 | 1,810,467.5 | +8.96% |
| Feb, 2022 | $23.18 | $20.26 | $2.92 | 1,207,216.5 | -1.28% |
| Jan, 2022 | $23.50 | $19.84 | $3.66 | 1,556,540.5 | -5.44% |
0.34%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):