Gladstone Capital Corporation 7.75% Notes due 2028 (GLADZ) Charts

$25.45

north_east
$0.11 (0.45%)
Day's range
$25.42
Day's range
$25.46

5 DAY PERFORMANCE

+0.75%

1 MONTH PERFORMANCE

-0.24%

3 MONTH PERFORMANCE

+0.99%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-0.08%

1 YEAR PERFORMANCE

+1.48%

Gladstone Capital Corporation 7.75% Notes due 2028 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $25.46 $25.45 (-0.04%) $25.47 $25.42 1,893 $567.83 M
02/20/2025 $25.34 $25.34 (0%) $25.54 $25.30 9,833 $565.37 M
02/19/2025 $25.32 $25.34 (0.08%) $25.35 $25.32 1,400 $565.37 M
02/18/2025 $25.28 $25.34 (0.24%) $25.34 $25.22 6,400 $565.37 M
02/14/2025 $25.36 $25.26 (-0.39%) $25.36 $25.22 6,800 $563.59 M
02/13/2025 $25.65 $25.69 (0.16%) $25.71 $25.65 5,419 $573.18 M
02/12/2025 $25.69 $25.65 (-0.16%) $25.69 $25.65 3,424 $572.29 M
02/11/2025 $25.67 $25.68 (0.04%) $25.69 $25.63 4,700 $572.96 M
02/10/2025 $25.70 $25.65 (-0.19%) $25.70 $25.63 9,700 $572.29 M
02/07/2025 $25.67 $25.66 (-0.04%) $25.67 $25.63 21,832 $751.05 M
02/06/2025 $25.60 $25.67 (0.27%) $25.67 $25.60 5,700 $751.35 M
02/05/2025 $25.66 $25.62 (-0.16%) $25.66 $25.58 2,900 $749.88 M
02/04/2025 $25.60 $25.60 (0%) $25.68 $25.60 2,400 $749.30 M
02/03/2025 $25.60 $25.64 (0.16%) $25.68 $25.60 823 $750.47 M
01/31/2025 $25.59 $25.55 (-0.16%) $25.62 $25.55 4,834 $747.83 M
01/30/2025 $25.58 $25.60 (0.08%) $25.60 $25.58 1,701 $749.30 M
01/29/2025 $25.56 $25.55 (-0.04%) $25.56 $25.55 1,000 $747.83 M
01/28/2025 $25.55 $25.55 (0%) $25.55 $25.55 1,100 $747.83 M
01/27/2025 $25.56 $25.56 (0%) $25.56 $25.56 536 $748.13 M
01/24/2025 $25.60 $25.58 (-0.08%) $25.60 $25.58 505 $748.71 M
01/23/2025 $25.50 $25.60 (0.39%) $25.60 $25.50 1,300 $749.30 M
01/22/2025 $25.56 $25.51 (-0.2%) $25.57 $25.51 1,000 $746.66 M
01/21/2025 $25.56 $25.57 (0.04%) $25.60 $25.50 5,600 $748.42 M
01/17/2025 $25.54 $25.53 (-0.04%) $25.57 $25.50 1,500 $747.25 M
01/16/2025 $25.57 $25.56 (-0.04%) $25.57 $25.50 3,121 $748.13 M
01/15/2025 $25.49 $25.54 (0.2%) $25.56 $25.45 2,806 $747.54 M
01/14/2025 $25.56 $25.43 (-0.51%) $25.56 $25.43 937 $744.32 M
01/13/2025 $25.50 $25.50 (0%) $25.50 $25.50 1,410 $746.37 M
01/10/2025 $25.51 $25.46 (-0.2%) $25.54 $25.46 3,929 $745.20 M
01/08/2025 $25.51 $25.49 (-0.08%) $25.51 $25.48 5,800 $746.08 M
01/07/2025 $25.46 $25.49 (0.12%) $25.49 $25.46 949 $746.08 M
01/06/2025 $25.50 $25.45 (-0.2%) $25.51 $25.45 5,935 $744.91 M
01/03/2025 $25.43 $25.45 (0.08%) $25.50 $25.43 8,949 $744.91 M
01/02/2025 $25.32 $25.42 (0.39%) $25.45 $25.32 2,900 $744.03 M
12/31/2024 $25.47 $25.47 (0%) $25.47 $25.47 214 $745.49 M
12/30/2024 $25.48 $25.31 (-0.67%) $25.48 $25.31 4,300 $740.81 M
12/27/2024 $25.50 $25.40 (-0.39%) $25.50 $25.37 2,100 $743.44 M
12/26/2024 $25.44 $25.37 (-0.28%) $25.46 $25.36 5,600 $742.57 M
12/24/2024 $25.38 $25.30 (-0.32%) $25.44 $25.30 1,300 $740.52 M
12/23/2024 $25.45 $25.29 (-0.63%) $25.45 $25.27 5,531 $740.22 M
12/20/2024 $25.28 $25.37 (0.36%) $25.40 $25.28 6,204 $742.57 M
12/19/2024 $25.28 $25.28 (0%) $25.40 $25.27 5,100 $739.93 M
12/18/2024 $25.31 $25.35 (0.16%) $25.49 $25.29 23,200 $741.98 M
12/17/2024 $25.31 $25.33 (0.08%) $25.37 $25.30 2,600 $741.40 M
12/16/2024 $25.29 $25.31 (0.08%) $25.31 $25.29 703 $740.81 M
12/13/2024 $25.32 $25.25 (-0.28%) $25.33 $25.25 11,203 $739.05 M
12/12/2024 $25.32 $25.26 (-0.24%) $25.33 $25.25 4,048 $739.35 M
12/11/2024 $25.33 $25.32 (-0.04%) $25.33 $25.26 3,212 $741.10 M
12/10/2024 $25.26 $25.30 (0.16%) $25.34 $25.26 12,000 $740.52 M
12/09/2024 $25.23 $25.28 (0.2%) $25.29 $25.22 15,500 $739.93 M
12/06/2024 $25.20 $25.22 (0.08%) $25.22 $25.20 2,821 $738.18 M
12/05/2024 $25.20 $25.20 (0%) $25.22 $25.18 9,000 $737.59 M
12/04/2024 $25.25 $25.22 (-0.12%) $25.25 $25.17 10,700 $738.18 M
12/03/2024 $25.25 $25.23 (-0.08%) $25.25 $25.21 5,400 $738.47 M
12/02/2024 $25.23 $25.25 (0.08%) $25.25 $25.22 8,717 $739.05 M
11/29/2024 $25.21 $25.20 (-0.04%) $25.23 $25.15 6,600 $737.59 M
11/27/2024 $25.22 $25.22 (0%) $25.22 $25.17 2,810 $738.18 M
11/26/2024 $25.21 $25.22 (0.04%) $25.22 $25.19 6,340 $738.18 M
11/25/2024 $25.21 $25.20 (-0.04%) $25.21 $25.18 2,900 $737.59 M
11/22/2024 $25.18 $25.20 (0.08%) $25.20 $25.16 4,800 $737.59 M