Free Trial
→ Musk’s new company could top a trillion? (From Paradigm Press) (Ad) Free GLAD Stock Alerts

Gladstone Capital (GLAD) Stock Chart & Stock Price History

$24.47
+0.40 (+1.66%)
(As of 10/9/2024 ET)
Compare

Gladstone Capital Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
+8.47%
3 Month
Performance
+2.64%
6 Month
Performance
+19.72%
Year-To-Date
Performance
+14.35%
1 Year
Performance
+28.52%
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 Paradigm Press
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.
Click here to see the details because there’s not much time to prepare.

GLAD Stock Chart for Wednesday, October, 9, 2024

GLAD Chart by TradingView

Gladstone Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2024$24.07$24.47
+1.66%		$24.55$24.10113,941 shs$532.32 million
10/08/2024$24.12$24.07
-0.21%		$24.35$24.0479,673 shs$523.62 million
10/07/2024$24.14$24.12
-0.08%		$24.27$24.0774,372 shs$524.71 million
10/04/2024$23.97$24.14
+0.71%		$24.15$24.0254,239 shs$525.14 million
10/03/2024$23.95$23.97
+0.08%		$24.04$23.8663,600 shs$521.44 million
10/02/2024$23.97$23.95
-0.08%		$24.16$23.9273,153 shs$521.01 million
10/01/2024$24.05$23.97
-0.33%		$24.14$23.80132,190 shs$521.44 million
09/30/2024$24.14$24.05
-0.37%		$24.21$23.91149,306 shs$523.18 million
09/27/2024$23.60$24.14
+2.29%		$24.16$23.51199,098 shs$525.14 million
09/26/2024$23.35$23.60
+1.07%		$23.68$23.48104,288 shs$513.39 million
09/25/2024$23.46$23.35
-0.47%		$23.51$23.3460,021 shs$510.35 million
09/24/2024$23.33$23.46
+0.56%		$23.57$23.35110,955 shs$510.35 million
09/23/2024$23.46$23.33
-0.55%		$23.49$23.21132,403 shs$507.52 million
09/20/2024$23.50$23.46
-0.17%		$23.92$23.04757,126 shs$510.35 million
09/19/2024$23.26$23.50
+1.03%		$23.59$23.30227,662 shs$511.22 million
09/18/2024$23.27$23.26
-0.04%		$23.49$23.26160,506 shs$506.00 million
09/17/2024$23.33$23.27
-0.26%		$23.41$23.21113,977 shs$506.22 million
09/16/2024$23.04$23.33
+1.26%		$23.52$23.17159,746 shs$507.52 million
09/13/2024$22.98$23.04
+0.26%		$23.09$22.9587,574 shs$501.12 million
09/12/2024$22.77$22.98
+0.92%		$22.99$22.7298,618 shs$499.91 million
09/11/2024$22.74$22.77
+0.13%		$22.79$22.5761,778 shs$495.34 million
09/10/2024$22.56$22.74
+0.80%		$22.75$22.5070,669 shs$494.60 million
09/09/2024$22.55$22.56
+0.04%		$22.72$22.5573,784 shs$490.68 million
09/06/2024$22.59$22.55
-0.18%		$22.73$22.3499,751 shs$490.55 million
09/05/2024$22.54$22.59
+0.22%		$22.71$22.5657,958 shs$491.42 million
09/04/2024$22.68$22.54
-0.62%		$22.76$22.5380,148 shs$490.34 million
09/03/2024$22.73$22.68
-0.22%		$22.91$22.65103,244 shs$493.38 million
09/02/2024$22.73$22.73$22.75$22.61111,300 shs$494.47 million
08/30/2024$22.64$22.73
+0.40%		$22.75$22.61111,341 shs$494.47 million
08/29/2024$22.56$22.64
+0.35%		$22.83$22.57106,402 shs$492.51 million
08/28/2024$22.82$22.56
-1.14%		$22.85$22.51104,022 shs$490.77 million
08/27/2024$22.75$22.82
+0.31%		$22.89$22.69114,652 shs$496.43 million
08/26/2024$22.68$22.75
+0.31%		$22.86$22.6295,468 shs$494.90 million
08/23/2024$22.62$22.68
+0.27%		$22.78$22.45107,414 shs$493.38 million
08/22/2024$22.51$22.62
+0.49%		$22.74$22.5097,034 shs$492.08 million
08/21/2024$23.15$22.51
-2.76%		$23.02$22.50194,042 shs$489.68 million
08/20/2024$23.23$23.15
-0.34%		$23.23$23.04118,546 shs$503.61 million
08/19/2024$23.23$23.23$23.33$23.00180,001 shs$505.35 million
08/16/2024$22.95$23.23
+1.22%		$23.40$22.98105,148 shs$505.35 million
08/15/2024$22.69$22.95
+1.15%		$23.03$22.7279,769 shs$499.25 million
Musk’s new company could top a trillion? (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
08/14/2024$22.45$22.69
+1.07%		$22.70$22.45108,752 shs$493.60 million
08/13/2024$22.59$22.45
-0.62%		$22.71$22.36111,050 shs$488.38 million
08/12/2024$22.76$22.59
-0.75%		$22.99$22.50100,716 shs$491.42 million
08/09/2024$22.57$22.76
+0.84%		$22.81$22.56123,934 shs$495.12 million
08/08/2024$22.28$22.57
+1.30%		$22.92$22.41112,121 shs$490.99 million
08/07/2024$22.68$22.28
-1.76%		$23.03$22.14254,639 shs$484.68 million
08/06/2024$21.83$22.68
+3.89%		$22.86$22.08146,668 shs$493.38 million
08/05/2024$23.01$21.83
-5.13%		$22.19$21.40309,190 shs$474.80 million
08/02/2024$23.74$23.01
-3.07%		$23.58$22.97166,954 shs$500.47 million
08/01/2024$23.90$23.74
-0.67%		$24.00$23.6873,485 shs$516.35 million
07/31/2024$23.96$23.90
-0.25%		$24.18$23.84123,404 shs$519.83 million
07/30/2024$23.77$23.96
+0.80%		$24.05$23.7775,267 shs$521.13 million
07/29/2024$24.01$23.77
-1.00%		$24.09$23.7378,465 shs$517.00 million
07/26/2024$23.80$24.01
+0.88%		$24.11$23.7892,041 shs$522.22 million
07/25/2024$23.69$23.80
+0.46%		$24.00$23.7579,023 shs$517.65 million
07/24/2024$24.02$23.69
-1.37%		$24.00$23.6287,092 shs$515.26 million
07/23/2024$24.15$24.02
-0.54%		$24.15$23.9167,951 shs$522.44 million
07/22/2024$23.74$24.15
+1.73%		$24.20$23.60104,014 shs$525.26 million
07/19/2024$23.97$23.74
-0.96%		$24.11$23.7279,406 shs$516.35 million
07/18/2024$24.11$23.97
-0.58%		$24.31$23.9385,233 shs$521.35 million
07/17/2024$24.14$24.11
-0.12%		$24.28$24.10116,611 shs$524.49 million
07/16/2024$24.42$24.14
-1.15%		$24.45$24.05147,008 shs$525.05 million
07/15/2024$24.59$24.42
-0.69%		$24.67$24.30143,128 shs$531.14 million
07/12/2024$24.23$24.59
+1.49%		$24.73$24.25134,166 shs$534.83 million
07/11/2024$24.00$24.23
+0.96%		$24.24$24.01121,658 shs$527.00 million
07/10/2024$23.84$24.00
+0.67%		$24.02$23.8879,841 shs$522 million
07/09/2024$24.03$23.84
-0.79%		$24.12$23.80109,825 shs$518.52 million
07/08/2024$23.72$24.03
+1.31%		$24.05$23.74139,341 shs$522.65 million

Related Companies:

This page (NASDAQ:GLAD) was last updated on 10/9/2024 by MarketBeat.com Staff
From Our Partners
$20 = Ounce of Gold?
I've discovered a way to get exposure to MORE than an ounce of gold... for under $20. It's not bullion. It'...
Monument Traders Alliance | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
AI Expert Reveals New Pick
Your Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...
Brownstone Research | Sponsored
Claim Your FREE "AI Income Playbook" Now!
Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Pl...
The Oxford Club | Sponsored