Gladstone Capital Corp Historical Data - 1G70 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Gladstone Capital Corp (1G70)
Gladstone Capital Corp (1G70) Historical

Gladstone Capital Corp (1G70)

21.80

0.60

(2.83%)

Closed September 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	3.80952380952	21	21.399999	20.8	812	21.03392418	DE
4	1.400001	6.86275033641	20.399999	21.399999	20.2	1066	20.68516826	DE
12	0.400001	1.86916363875	21.399999	23	19.6	1289	21.21080113	DE
26	2.720001	14.2557711874	19.079999	23	18.802	1588	20.89796726	DE
52	2.720001	14.2557711874	19.079999	23	18.802	1588	20.89796726	DE
156	2.720001	14.2557711874	19.079999	23	18.802	1588	20.89796726	DE
260	2.720001	14.2557711874	19.079999	23	18.802	1588	20.89796726	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	21.399999	0.4	1.90	21	21.399999	20.8	6327
1727382360	21	0	0.00	21	21.2	21	917
1727295960	21	0	0.00	20.8	21.2	20.8	382
1727209560	21	0.2	0.96	21.2	21.2	20.8	422
1727123160	20.8	-0.4	-1.89	21	21.2	20.8	826
1726864020	21.2	0.2	0.95	21	21.2	20.8	1515
1726777560	21	0	0.00	21	21.2	21	1659
1726691220	21	0	0.00	21	21	21	321
1726604760	21	0.2	0.96	21	21.2	20.6	1258
1726518420	20.8	0	0.00	20.8	21.2	20.8	917
1726259160	20.8	0.2	0.97	20.6	20.8	20.6	470
1726172760	20.6	-0.2	-0.96	20.6	20.8	20.6	218
1726086360	20.8	0.2	0.97	20.6	20.8	20.399999	224
1725999960	20.6	0	0.00	20.6	20.8	20.399999	1072
1725913620	20.6	0.4	1.98	20.6	20.6	20.6	490
1725654360	20.2	-0.2	-0.98	20.2	20.6	20.2	642
1725567960	20.399999	0	0.00	20.399999	20.6	20.399999	698
1725481560	20.399999	0	0.00	20.399999	20.6	20.399999	913
1725395160	20.399999	-0.6	-2.86	20.8	21	20.2	7175
1725308760	21	0.4	1.94	20.6	21	20.399999	1123
1725049560	20.6	0	0.00	20.399999	20.6	20.399999	71
1724963160	20.6	0.2	0.98	20.399999	20.6	20.2	110
1724876760	20.399999	-0.2	-0.97	20.399999	20.6	20.2	621
1724790420	20.6	0.2	0.98	20.2	20.6	20.2	429
1724704020	20.399999	0.2	0.99	20.399999	20.8	20.2	553
1724444820	20.2	-0.2	-0.98	20.2	20.399999	20.2	2657
1724358420	20.399999	0.2	0.99	20.2	20.399999	19.6	1158
1724271960	20.2	-0.6	-2.88	20.6	21	20.2	423
1724185560	20.8	-0.2	-0.95	20.8	21	20.8	1014
1724099220	21	-0.4	-1.87	20.8	21	20.8	453
1723840020	21.399999	0.4	1.90	20.8	21.399999	20.8	597
1723753620	21	0.4	1.94	20.6	21	20.6	873
1723667160	20.6	0.2	0.98	20.6	20.8	20.2	620
1723580760	20.399999	-0.4	-1.92	20.8	20.8	20.399999	2276
1723494360	20.8	0	0.00	20.8	21.399999	20.6	2231
1723235220	20.8	-0.2	-0.95	20.8	21	20.8	930
1723148820	21	0.8	3.96	20.2	21.2	20.2	751
1723062360	20.2	-0.6	-2.88	21	21.2	20.2	2018
1722975960	20.8	0.8	4.00	20.2	20.8	20.2	1991
1722889620	20	-1.2	-5.66	20.6	21	19.6	4685
1722630360	21.2	-1	-4.50	22	22	21.2	985
1722544020	22.2	0	0.00	22.2	22.2	22	2342
1722457560	22.2	0	0.00	22.2	23	22.2	2120
1722371220	22.2	0	0.00	22	22.2	21.8	444
1722284760	22.2	-0.2	-0.89	22	22.2	21.8	555
1722025620	22.4	0.4	1.82	22	22.4	21.8	3023
1721939160	22	0	0.00	22	22.2	21.8	1170
1721852820	22	-0.2	-0.90	22.2	22.2	22	1356
1721766420	22.2	0	0.00	22.2	22.4	22	1733
1721679960	22.2	0.2	0.91	22	22.2	21.8	193
1721420760	22	-0.2	-0.90	22.2	22.8	22	1662
1721334360	22.2	0	0.00	22.2	22.4	22	831
1721248020	22.2	0	0.00	22.2	22.2	22	514
1721161560	22.2	-0.2	-0.89	22.4	22.8	22	2161
1721075160	22.4	0	0.00	22.4	23	22.2	1978
1720815960	22.4	0.2	0.90	22.4	22.8	22.2	2388
1720729560	22.2	0	0.00	22	22.4	22	1586
1720643220	22.2	0	0.00	22.2	22.2	22	233
1720556760	22.2	0	0.00	22.2	22.4	22	909
1720470360	22.2	0.4	1.83	22	22.2	21.8	1373
1720211220	21.8	0.4	1.87	21.399999	22	21.399999	4102
1720124820	21.399999	-0.6	-2.73	21.6	21.8	19.399999	5855
1720038420	22	0	0.00	21.8	22.4	21.6	3990
1719952020	22	0.2	0.92	22	22	21.6	1159
1719865620	21.8	0	0.00	21.8	22	21.6	1639
1719606420	21.8	0	0.00	21.8	21.8	21.6	867

Gladstone Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions