The highest closing price for Gladstone Capital (GLAD) last month was $30.29, last Tuesday. It was up 3.8% for the month. The latest price is $28.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $29.79 | $30.09 | $29.56 | $29.77 | 100,807 |
January 30 2025 | $29.43 | $29.93 | $29.43 | $29.69 | 118,153 |
January 29 2025 | $30.20 | $30.38 | $29.01 | $29.20 | 176,707 |
January 28 2025 | $30.04 | $30.43 | $30.02 | $30.29 | 109,353 |
January 27 2025 | $30.00 | $30.31 | $29.60 | $29.99 | 140,581 |
January 24 2025 | $30.05 | $30.15 | $29.75 | $30.12 | 100,432 |
January 23 2025 | $29.99 | $30.20 | $29.92 | $30.03 | 128,189 |
January 22 2025 | $30.06 | $30.12 | $29.73 | $29.98 | 88,571 |
January 21 2025 | $29.73 | $30.13 | $29.63 | $30.09 | 167,853 |
January 17 2025 | $29.67 | $29.79 | $29.48 | $29.64 | 83,638 |
January 16 2025 | $28.88 | $29.61 | $28.88 | $29.59 | 125,800 |
January 15 2025 | $28.80 | $28.97 | $28.54 | $28.97 | 110,827 |
January 14 2025 | $27.83 | $28.37 | $27.71 | $28.37 | 97,751 |
January 13 2025 | $27.96 | $28.14 | $27.14 | $27.79 | 158,572 |
January 10 2025 | $28.67 | $28.68 | $28.03 | $28.15 | 92,294 |
January 08 2025 | $28.63 | $28.70 | $28.21 | $28.64 | 99,322 |
January 07 2025 | $28.84 | $29.02 | $28.32 | $28.48 | 78,509 |
January 06 2025 | $29.05 | $29.31 | $28.55 | $28.82 | 138,314 |
January 03 2025 | $28.84 | $29.07 | $28.64 | $28.92 | 129,332 |
January 02 2025 | $28.67 | $29.10 | $28.51 | $28.93 | 150,144 |
Daily pricing data for Gladstone Capital dates back to 8/24/2001, and may be incomplete.
