Gladstone Capital Corporation - 7.75% Notes due 2028 (NQ: GLADZ )

25.37 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.28 25.40 25.28 25.37 6,204 +0.09(+0.35%)
Dec 19, 2024 25.28 25.40 25.27 25.28 5,063 -0.07(-0.27%)
Dec 18, 2024 25.31 25.49 25.29 25.35 23,171 +0.02(+0.09%)
Dec 17, 2024 25.31 25.37 25.30 25.32 2,567 +0.02(+0.06%)
Dec 16, 2024 25.29 25.31 25.29 25.31 703 +0.06(+0.23%)
Dec 13, 2024 25.32 25.33 25.25 25.25 11,203 -0.01(-0.03%)
Dec 12, 2024 25.32 25.33 25.25 25.26 4,048 -0.06(-0.24%)
Dec 11, 2024 25.33 25.33 25.26 25.32 3,212 +0.02(+0.08%)
Dec 10, 2024 25.26 25.34 25.26 25.30 11,952 +0.02(+0.08%)
Dec 09, 2024 25.23 25.29 25.22 25.28 15,475 +0.06(+0.24%)
Dec 06, 2024 25.20 25.22 25.20 25.22 2,821 +0.02(+0.08%)
Dec 05, 2024 25.20 25.22 25.18 25.20 8,988 -0.02(-0.08%)
Dec 04, 2024 25.25 25.25 25.17 25.22 10,664 -0.01(-0.04%)
Dec 03, 2024 25.25 25.25 25.21 25.23 5,351 -0.02(-0.08%)
Dec 02, 2024 25.23 25.25 25.22 25.25 8,717 +0.05(+0.21%)
Nov 29, 2024 25.21 25.23 25.15 25.20 6,560 -0.02(-0.09%)
Nov 27, 2024 25.22 25.22 25.17 25.22 2,810 -0.00(-0.00%)
Nov 26, 2024 25.21 25.22 25.18 25.22 6,340 +0.02(+0.09%)
Nov 25, 2024 25.21 25.21 25.18 25.20 2,858 -0.00(-0.01%)
Nov 22, 2024 25.18 25.20 25.16 25.20 4,770 -0.01(-0.04%)
Nov 21, 2024 25.21 25.23 25.15 25.21 15,466 +0.00(+0.00%)
Nov 20, 2024 25.21 25.21 25.16 25.21 6,137 -0.04(-0.16%)
Nov 19, 2024 25.23 25.27 25.20 25.25 4,921 +0.04(+0.16%)
Nov 18, 2024 25.20 25.21 25.16 25.21 11,272 -0.01(-0.04%)
Nov 15, 2024 25.19 25.22 25.12 25.22 6,410 +0.03(+0.13%)
Nov 14, 2024 25.14 25.21 25.11 25.19 9,762 +0.06(+0.23%)
Nov 13, 2024 25.13 25.18 25.13 25.13 1,900 +0.01(+0.04%)
Nov 12, 2024 25.17 25.21 25.12 25.12 9,225 -0.05(-0.19%)
Nov 11, 2024 25.12 25.17 25.12 25.17 3,069 -0.05(-0.19%)
Nov 08, 2024 25.08 25.22 25.08 25.22 11,582 +0.18(+0.71%)
Nov 07, 2024 25.02 25.04 25.02 25.04 4,172 +0.02(+0.08%)
Nov 06, 2024 25.01 25.02 25.01 25.02 629 -0.02(-0.08%)
Nov 05, 2024 25.04 25.05 24.98 25.04 3,564 -0.04(-0.18%)
Nov 04, 2024 25.02 25.08 25.02 25.08 975 +0.11(+0.45%)
Oct 31, 2024 24.97 17 -0.05(-0.20%)
Oct 30, 2024 24.99 25.02 24.98 25.02 2,458 +0.00(+0.00%)
Oct 29, 2024 25.02 25.02 24.98 25.02 4,208 +0.03(+0.12%)
Oct 28, 2024 25.09 25.09 24.98 24.99 2,281 -0.01(-0.05%)
Oct 25, 2024 25.09 25.10 24.97 25.00 4,941 -0.04(-0.15%)
Oct 24, 2024 25.04 25.04 25.04 25.04 137 -0.06(-0.23%)
Oct 23, 2024 24.96 25.10 24.89 25.10 3,255 +0.02(+0.08%)
Oct 22, 2024 25.09 25.09 25.05 25.08 1,022 -0.01(-0.05%)
Oct 21, 2024 25.02 25.11 25.02 25.09 1,936 +0.02(+0.09%)
Oct 18, 2024 25.03 25.08 25.02 25.07 2,460 -0.00(-0.02%)
Oct 17, 2024 25.10 25.11 25.03 25.07 2,758 -0.02(-0.10%)
Oct 16, 2024 25.09 25.10 25.09 25.10 472 +0.03(+0.14%)
Oct 15, 2024 24.98 25.10 24.98 25.06 1,324 -0.03(-0.14%)
Oct 14, 2024 25.10 25.10 25.10 25.10 338 +0.00(+0.00%)
Oct 11, 2024 24.97 25.10 24.97 25.10 3,636 +0.00(+0.00%)
Oct 10, 2024 25.08 25.10 25.05 25.10 1,792 +0.05(+0.20%)
Oct 09, 2024 25.05 25.06 25.02 25.05 969 +0.02(+0.08%)
Oct 08, 2024 25.08 25.10 24.89 25.03 10,133 -0.08(-0.32%)
Oct 07, 2024 25.06 25.13 25.04 25.11 3,171 -0.02(-0.08%)
Oct 04, 2024 25.13 25.13 25.13 25.13 110 +0.00(+0.00%)
Oct 03, 2024 25.07 25.13 25.06 25.13 2,138 +0.03(+0.12%)
Oct 02, 2024 25.13 25.13 25.10 25.10 709 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.