Gladstone Capital Corporation GLAD
NASDAQ · Vereinigte Staaten · Sonstiges
$19,41+0,18 (+0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,41 | +0,94 % | $19,23 | $19,46 | $19,14 | 175,40K |
| 2026-09-30 | $19,23 | -1,03 % | $19,47 | $19,50 | $19,18 | 164,40K |
| 2026-09-29 | $19,43 | +0,88 % | $19,32 | $19,65 | $19,31 | 159,30K |
| 2026-09-28 | $19,26 | -0,52 % | $19,27 | $19,36 | $19,14 | 184,00K |
| 2026-09-25 | $19,36 | +0,73 % | $19,25 | $19,38 | $19,13 | 100,80K |
| 2026-09-24 | $19,22 | 0,00 % | $19,21 | $19,25 | $19,07 | 112,60K |
| 2026-09-23 | $19,22 | -0,72 % | $19,38 | $19,38 | $19,09 | 159,80K |
| 2026-09-22 | $19,36 | +0,36 % | $19,29 | $19,50 | $19,26 | 101,70K |
| 2026-09-21 | $19,29 | -0,10 % | $19,21 | $19,37 | $19,20 | 131,40K |
| 2026-09-18 | $19,31 | -1,73 % | $19,75 | $19,79 | $19,25 | 249,00K |
| 2026-09-17 | $19,65 | +1,66 % | $19,49 | $19,83 | $19,48 | 227,50K |
| 2026-09-16 | $19,33 | -0,46 % | $19,38 | $19,50 | $19,12 | 234,20K |
| 2026-09-15 | $19,42 | -0,26 % | $19,36 | $19,52 | $19,31 | 156,30K |
| 2026-09-14 | $19,47 | -0,05 % | $19,56 | $19,60 | $19,29 | 116,60K |
| 2026-09-11 | $19,48 | +0,52 % | $19,53 | $19,58 | $19,38 | 87,80K |
| 2026-09-10 | $19,38 | -1,52 % | $19,50 | $19,50 | $19,32 | 144,70K |
| 2026-09-09 | $19,68 | -1,11 % | $19,89 | $19,89 | $19,65 | 148,50K |
| 2026-09-08 | $19,90 | -1,00 % | $20,10 | $20,19 | $19,87 | 202,00K |
| 2026-09-04 | $20,10 | -0,05 % | $19,91 | $20,20 | $19,87 | 124,80K |
| 2026-09-03 | $20,11 | +0,10 % | $20,24 | $20,34 | $19,76 | 168,10K |
| 2026-09-02 | $20,09 | +0,80 % | $20,00 | $20,21 | $19,88 | 211,70K |
| 2026-09-01 | $19,93 | -1,09 % | $20,09 | $20,33 | $19,90 | 191,10K |
| 2026-08-31 | $20,15 | +1,26 % | $19,94 | $20,38 | $19,89 | 231,50K |
| 2026-08-28 | $19,90 | +0,30 % | $19,89 | $20,05 | $19,85 | 113,30K |
| 2026-08-27 | $19,84 | +0,51 % | $19,75 | $19,93 | $19,70 | 118,90K |
| 2026-08-26 | $19,74 | -0,50 % | $19,81 | $19,91 | $19,68 | 113,90K |
| 2026-08-25 | $19,84 | +0,10 % | $19,84 | $19,86 | $19,60 | 106,50K |
| 2026-08-24 | $19,82 | +0,76 % | $19,62 | $19,87 | $19,52 | 177,30K |
| 2026-08-21 | $19,67 | -0,30 % | $19,73 | $19,75 | $19,55 | 99,30K |
| 2026-08-20 | $19,73 | +0,36 % | $19,69 | $19,79 | $19,50 | 157,20K |
| 2026-08-19 | $19,66 | +1,03 % | $19,39 | $19,77 | $19,39 | 137,30K |
| 2026-08-18 | $19,46 | -0,05 % | $19,28 | $19,57 | $19,26 | 107,50K |
| 2026-08-17 | $19,47 | -1,47 % | $19,81 | $20,00 | $19,44 | 253,20K |
| 2026-08-14 | $19,76 | -1,20 % | $20,06 | $20,10 | $19,73 | 202,40K |
| 2026-08-13 | $20,00 | +1,68 % | $19,85 | $20,05 | $19,75 | 143,70K |
| 2026-08-12 | $19,67 | -0,30 % | $19,78 | $19,83 | $19,52 | 126,00K |
| 2026-08-11 | $19,73 | +1,28 % | $19,54 | $19,76 | $19,44 | 133,40K |
| 2026-08-10 | $19,48 | -1,27 % | $19,70 | $19,75 | $19,35 | 138,40K |
| 2026-08-07 | $19,73 | +1,13 % | $19,55 | $19,98 | $19,53 | 184,10K |
| 2026-08-06 | $19,51 | +2,25 % | $19,21 | $19,76 | $19,15 | 283,00K |
| 2026-08-05 | $19,08 | -1,40 % | $19,00 | $19,38 | $18,67 | 295,10K |
| 2026-08-04 | $19,35 | +1,74 % | $19,12 | $19,35 | $18,91 | 176,20K |
| 2026-08-03 | $19,02 | +1,87 % | $18,90 | $19,19 | $18,70 | 162,60K |
| 2026-07-31 | $18,67 | -1,01 % | $19,03 | $19,06 | $18,53 | 229,80K |
| 2026-07-30 | $18,86 | -0,21 % | $18,90 | $18,98 | $18,59 | 186,70K |
| 2026-07-29 | $18,90 | -2,17 % | $19,14 | $19,48 | $18,90 | 122,60K |
| 2026-07-28 | $19,32 | +1,52 % | $19,21 | $19,42 | $19,10 | 127,00K |
| 2026-07-27 | $19,03 | +1,28 % | $18,79 | $19,16 | $18,79 | 121,30K |
| 2026-07-24 | $18,79 | -0,90 % | $18,88 | $18,95 | $18,69 | 158,70K |
| 2026-07-23 | $18,96 | -0,89 % | $19,00 | $19,25 | $18,90 | 280,70K |
| 2026-07-22 | $19,13 | -2,05 % | $19,42 | $19,53 | $19,10 | 144,30K |
| 2026-07-21 | $19,53 | -0,66 % | $19,62 | $19,96 | $19,50 | 179,00K |
| 2026-07-20 | $19,66 | -1,26 % | $19,94 | $19,94 | $19,39 | 223,20K |
| 2026-07-17 | $19,91 | -1,44 % | $20,20 | $20,40 | $19,79 | 184,40K |
| 2026-07-16 | $20,20 | +1,35 % | $19,93 | $20,25 | $19,80 | 118,90K |
| 2026-07-15 | $19,93 | +0,66 % | $19,82 | $20,12 | $19,82 | 217,60K |
| 2026-07-14 | $19,80 | -0,10 % | $19,77 | $19,89 | $19,50 | 156,80K |
| 2026-07-13 | $19,82 | +0,35 % | $19,75 | $19,95 | $19,65 | 141,40K |
| 2026-07-10 | $19,75 | +1,75 % | $19,46 | $19,99 | $19,46 | 175,00K |
| 2026-07-09 | $19,41 | +0,05 % | $19,42 | $19,47 | $19,25 | 127,50K |
| 2026-07-08 | $19,40 | +0,21 % | $19,22 | $19,52 | $19,11 | 130,90K |
| 2026-07-07 | $19,36 | -1,73 % | $19,74 | $19,85 | $19,33 | 111,00K |
| 2026-07-06 | $19,70 | +0,82 % | $19,78 | $19,90 | $19,60 | 148,90K |
| 2026-07-02 | $19,54 | -0,81 % | $19,70 | $19,85 | $19,51 | 124,20K |
| 2026-07-01 | $19,70 | +1,44 % | $19,50 | $19,85 | $19,50 | 186,50K |
| 2026-06-30 | $19,42 | -0,15 % | $19,33 | $19,60 | $19,28 | 199,60K |
| 2026-06-29 | $19,45 | +2,58 % | $19,10 | $19,50 | $19,01 | 215,70K |
| 2026-06-26 | $18,96 | +1,17 % | $18,66 | $19,09 | $18,65 | 129,20K |
| 2026-06-25 | $18,74 | +0,97 % | $18,56 | $18,80 | $18,51 | 159,20K |
| 2026-06-24 | $18,56 | -1,17 % | $18,78 | $18,83 | $18,45 | 141,70K |
| 2026-06-23 | $18,78 | +1,73 % | $18,44 | $18,85 | $18,28 | 152,40K |
| 2026-06-22 | $18,46 | -1,23 % | $18,61 | $18,94 | $18,45 | 204,30K |
| 2026-06-18 | $18,69 | -1,32 % | $18,86 | $18,97 | $18,51 | 303,80K |
| 2026-06-17 | $18,94 | -1,76 % | $19,25 | $19,40 | $18,81 | 255,20K |
| 2026-06-16 | $19,28 | +0,89 % | $19,15 | $19,41 | $19,15 | 179,90K |
| 2026-06-15 | $19,11 | -1,44 % | $19,46 | $19,65 | $19,08 | 184,30K |
| 2026-06-12 | $19,39 | -0,51 % | $19,59 | $19,63 | $19,36 | 154,20K |
| 2026-06-11 | $19,49 | +0,15 % | $19,41 | $19,55 | $19,25 | 112,80K |
| 2026-06-10 | $19,46 | +1,73 % | $19,16 | $19,65 | $19,13 | 161,40K |
| 2026-06-09 | $19,13 | +0,95 % | $19,00 | $19,24 | $18,83 | 118,30K |
| 2026-06-08 | $18,95 | -1,25 % | $19,16 | $19,23 | $18,84 | 174,50K |
| 2026-06-05 | $19,19 | -1,84 % | $19,50 | $19,56 | $19,07 | 125,90K |
| 2026-06-04 | $19,55 | +3,33 % | $19,00 | $19,57 | $19,00 | 130,00K |
| 2026-06-03 | $18,92 | -2,82 % | $19,30 | $19,34 | $18,87 | 134,50K |
| 2026-06-02 | $19,47 | -0,41 % | $19,31 | $19,58 | $19,31 | 110,40K |
| 2026-06-01 | $19,55 | +0,93 % | $19,31 | $19,58 | $19,07 | 133,20K |
| 2026-05-29 | $19,37 | +0,10 % | $19,35 | $19,57 | $19,21 | 215,10K |
| 2026-05-28 | $19,35 | 0,00 % | $19,30 | $19,57 | $19,29 | 163,20K |
| 2026-05-27 | $19,35 | +1,20 % | $19,08 | $19,50 | $19,04 | 186,60K |
| 2026-05-26 | $19,12 | +0,90 % | $19,00 | $19,36 | $18,99 | 251,70K |