Free Trial

Gladstone Capital (GLAD) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free GLAD Stock Alerts
$21.45
+0.23 (+1.08%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gladstone Capital Stock Price Performance

5 Day
Performance
+1.13%
1 Month
Performance
+1.27%
3 Month
Performance
-0.69%
6 Month
Performance
+15.32%
Year-To-Date
Performance
+0.23%
1 Year
Performance
+11.72%
Receive GLAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

GLAD Stock Chart for Saturday, April, 27, 2024

GLAD Chart by TradingView

Gladstone Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$21.22$21.45
+1.08%		$21.56$21.17114,350 shs$466.54 million
04/25/2024$21.24$21.22
-0.09%		$21.29$21.0581,439 shs$461.54 million
04/24/2024$21.29$21.24
-0.23%		$21.33$21.1898,607 shs$461.97 million
04/23/2024$21.21$21.29
+0.38%		$21.40$21.21110,233 shs$463.06 million
04/22/2024$21.05$21.21
+0.76%		$21.25$20.92132,072 shs$461.32 million
04/19/2024$20.67$21.05
+1.84%		$21.05$20.61134,419 shs$457.84 million
04/18/2024$20.62$20.67
+0.24%		$20.70$20.33131,566 shs$449.57 million
04/17/2024$20.46$20.62
+0.78%		$20.73$20.46214,603 shs$448.49 million
04/16/2024$20.40$20.46
+0.29%		$20.55$20.30104,640 shs$445.01 million
04/15/2024$20.31$20.40
+0.44%		$20.60$20.31156,974 shs$443.70 million
04/12/2024$20.66$20.31
-1.69%		$20.89$20.25125,087 shs$441.74 million
04/11/2024$20.60$20.66
+0.29%		$20.71$20.37125,918 shs$449.36 million
04/10/2024$20.44$20.60
+0.78%		$20.60$20.21182,328 shs$448.05 million
04/09/2024$20.12$20.44
+1.59%		$20.44$20.01126,130 shs$444.65 million
04/08/2024$19.86$20.12
+1.31%		$20.20$19.82301,789 shs$437.61 million
04/05/2024$19.60$19.86
+1.33%		$19.92$19.28317,688 shs$864.11 million
04/04/2024$19.84$19.60
-1.21%		$20.02$19.52326,020 shs$426.40 million
04/03/2024$20.16$19.84
-1.59%		$20.12$19.82453,074 shs$431.62 million
04/02/2024$21.14$20.16
-4.64%		$20.98$20.08563,226 shs$438.58 million
04/01/2024$21.46$21.14
-1.49%		$21.44$21.11120,543 shs$459.90 million
03/29/2024$21.46$21.46$21.47$21.18122,948 shs$466.85 million
03/28/2024$21.18$21.46
+1.32%		$21.47$21.18122,793 shs$466.86 million
03/27/2024$20.86$21.18
+1.53%		$21.18$20.90112,636 shs$460.77 million
03/26/2024$20.86$20.86$20.96$20.8465,641 shs$453.81 million
03/25/2024$20.70$20.86
+0.77%		$21.00$20.7276,994 shs$453.81 million
03/22/2024$20.88$20.70
-0.86%		$20.88$20.7096,213 shs$450.33 million
03/21/2024$20.82$20.88
+0.29%		$20.98$20.8078,633 shs$454.24 million
03/20/2024$20.92$20.82
-0.48%		$20.84$20.59117,238 shs$452.94 million
03/19/2024$20.84$20.92
+0.38%		$21.04$20.70155,761 shs$455.12 million
03/18/2024$20.80$20.84
+0.19%		$20.92$20.70119,972 shs$453.37 million
03/15/2024$20.48$20.80
+1.56%		$20.80$20.59166,932 shs$452.50 million
03/14/2024$20.96$20.48
-2.29%		$20.98$20.48127,465 shs$445.54 million
03/13/2024$20.98$20.96
-0.10%		$21.19$20.93130,910 shs$455.99 million
03/12/2024$20.82$20.98
+0.77%		$21.02$20.83110,507 shs$456.42 million
03/11/2024$20.59$20.82
+1.12%		$20.86$20.56108,794 shs$452.94 million
03/08/2024$20.46$20.59
+0.64%		$20.64$20.46101,137 shs$447.94 million
03/07/2024$20.32$20.46
+0.69%		$20.48$20.3285,769 shs$445.11 million
03/06/2024$20.22$20.32
+0.49%		$20.46$20.2686,007 shs$442.06 million
03/05/2024$20.28$20.22
-0.30%		$20.40$20.2097,173 shs$439.89 million
03/04/2024$20.30$20.28
-0.10%		$20.54$20.20104,006 shs$441.19 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$20.34$20.30
-0.20%		$20.40$20.14139,470 shs$441.62 million
02/29/2024$20.30$20.34
+0.20%		$20.46$20.22129,683 shs$442.50 million
02/28/2024$20.50$20.30
-0.98%		$20.46$20.2692,898 shs$441.63 million
02/27/2024$20.30$20.50
+0.99%		$20.50$20.2097,150 shs$445.98 million
02/26/2024$20.24$20.30
+0.30%		$20.41$20.18100,093 shs$441.63 million
02/23/2024$20.24$20.24$20.36$20.16108,942 shs$440.32 million
02/22/2024$20.34$20.24
-0.49%		$20.44$20.14150,591 shs$440.32 million
02/21/2024$20.30$20.34
+0.20%		$20.40$20.1698,474 shs$442.50 million
02/20/2024$20.50$20.30
-0.98%		$20.40$20.10214,631 shs$441.63 million
02/19/2024$20.50$20.50$20.66$20.40138,000 shs$445.98 million
02/16/2024$20.56$20.50
-0.29%		$20.64$20.40138,021 shs$445.98 million
02/15/2024$20.16$20.56
+1.98%		$20.56$20.18123,845 shs$447.27 million
02/14/2024$19.96$20.16
+1.00%		$20.16$19.94111,724 shs$438.58 million
02/13/2024$20.26$19.96
-1.48%		$20.18$19.82195,019 shs$434.23 million
02/12/2024$20.00$20.26
+1.30%		$20.28$19.94122,885 shs$440.76 million
02/09/2024$19.82$20.00
+0.91%		$20.02$19.84130,352 shs$435.10 million
02/08/2024$19.58$19.82
+1.23%		$19.82$19.58167,391 shs$431.18 million
02/07/2024$19.64$19.58
-0.31%		$19.94$19.40230,051 shs$425.96 million
02/06/2024$20.60$19.64
-4.66%		$20.57$19.56437,148 shs$427.27 million
02/05/2024$20.92$20.60
-1.53%		$20.98$20.40164,839 shs$448.15 million
02/02/2024$21.08$20.92
-0.76%		$21.11$20.85148,317 shs$455.12 million
02/01/2024$21.20$21.08
-0.57%		$21.30$20.68219,035 shs$458.59 million
01/31/2024$21.66$21.20
-2.12%		$21.78$21.18143,870 shs$461.21 million
01/30/2024$21.66$21.66$21.70$21.5570,994 shs$471.21 million
01/29/2024$21.60$21.66
+0.28%		$21.82$21.56121,609 shs$471.21 million
01/26/2024$21.52$21.60
+0.37%		$21.68$21.5078,770 shs$469.91 million

Related Companies:
This page (NASDAQ:GLAD) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders