Gladstone Capital More Historical Data - 1G70 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

1G70 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	21.80	0.00	0.00%	21.80	21.80	21.60	867
Jun 27 2024	21.80	0.20	0.93%	21.60	21.80	21.40	864
Jun 26 2024	21.60	0.20	0.93%	21.20	21.60	21.20	324
Jun 25 2024	21.40	0.20	0.94%	21.40	21.40	21.20	1,490
Jun 24 2024	21.20	0.00	0.00%	20.80	21.20	20.60	1,187
Jun 21 2024	21.20	0.20	0.95%	21.20	21.20	21.00	1,245
Jun 20 2024	21.00	-0.20	-0.94%	21.20	21.20	21.00	292
Jun 19 2024	21.20	0.20	0.95%	21.20	21.20	20.60	815
Jun 18 2024	21.00	-0.20	-0.94%	21.00	21.60	21.00	1,236
Jun 17 2024	21.20	-0.20	-0.93%	21.60	22.00	21.20	3,370
Jun 14 2024	21.40	0.20	0.94%	21.40	21.40	21.20	3,382
Jun 13 2024	21.20	0.00	0.00%	21.20	21.40	21.00	1,927
Jun 12 2024	21.20	0.00	0.00%	21.00	21.20	21.00	3,298
Jun 11 2024	21.20	0.20	0.95%	21.00	21.40	21.00	4,424
Jun 10 2024	21.00	-0.20	-0.94%	21.20	21.40	21.00	2,746
Jun 07 2024	21.20	0.20	0.95%	21.00	21.40	20.80	2,389
Jun 06 2024	21.00	0.20	0.96%	20.80	21.00	20.60	2,572
Jun 05 2024	20.80	0.20	0.97%	20.80	20.80	20.40	1,450
Jun 04 2024	20.60	-0.20	-0.96%	20.60	20.80	20.60	1,103
Jun 03 2024	20.80	0.00	0.00%	20.80	20.80	20.60	1,273
May 31 2024	20.80	0.20	0.97%	20.80	20.80	20.60	827
May 30 2024	20.60	0.00	0.00%	20.60	20.60	20.60	114
May 29 2024	20.60	0.20	0.98%	20.40	20.60	20.40	688
May 28 2024	20.40	-0.20	-0.97%	20.60	20.60	20.40	1,700
May 27 2024	20.60	0.20	0.98%	20.60	20.60	20.40	1,068
May 24 2024	20.40	0.00	0.00%	20.40	20.60	20.20	2,531
May 23 2024	20.40	0.00	0.00%	20.40	20.60	20.40	1,400
May 22 2024	20.40	-0.20	-0.97%	20.60	20.80	20.40	2,363
May 21 2024	20.60	0.00	0.00%	20.60	20.80	20.40	3,725
May 20 2024	20.60	0.20	0.98%	20.40	20.80	20.40	2,576
May 17 2024	20.40	0.05	0.25%	20.40	21.00	20.40	5,277
May 16 2024	20.35	-0.30	-1.45%	20.55	21.05	20.30	8,102
May 15 2024	20.65	-0.03	-0.15%	20.85	20.85	20.50	276
May 14 2024	20.68	-0.04	-0.19%	20.90	20.90	20.52	1,511
May 13 2024	20.72	0.14	0.68%	20.80	20.80	20.28	2,009
May 10 2024	20.58	-0.08	-0.39%	20.48	20.88	20.40	2,974
May 09 2024	20.66	0.20	0.98%	20.28	20.66	20.28	1,580
May 08 2024	20.46	0.04	0.20%	20.48	20.58	20.32	1,553
May 07 2024	20.42	0.30	1.49%	20.38	20.50	19.98	2,118
May 06 2024	20.12	0.19	0.95%	20.12	20.18	19.73	2,724
May 03 2024	19.93	0.02	0.10%	19.71	20.10	19.64	6,256
May 02 2024	19.91	-0.29	-1.44%	20.20	20.48	19.56	747
Apr 30 2024	20.20	0.00	0.00%	20.20	20.20	19.95	742
Apr 29 2024	20.20	0.14	0.70%	20.24	20.24	19.85	207
Apr 26 2024	20.06	0.31	1.57%	19.89	20.08	19.89	831
Apr 25 2024	19.75	-0.04	-0.20%	19.58	19.89	19.58	1,357
Apr 24 2024	19.79	-0.23	-1.15%	19.87	19.95	19.79	702
Apr 23 2024	20.02	0.20	1.01%	20.16	20.40	19.59	795
Apr 22 2024	19.82	0.15	0.76%	19.68	20.04	19.38	3,360
Apr 19 2024	19.67	0.27	1.39%	19.03	19.67	19.03	249
Apr 18 2024	19.40	-0.08	-0.41%	19.40	19.40	18.92	15
Apr 17 2024	19.48	0.11	0.57%	19.58	19.58	19.32	497
Apr 16 2024	19.37	0.08	0.44%	18.95	19.44	18.91	961
Apr 15 2024	19.286	0.28	1.49%	18.834	19.416	18.802	252
Apr 12 2024	19.002	-0.32	-1.64%	19.582	19.582	19.002	3,010
Apr 11 2024	19.318	0.31	1.65%	18.892	19.44	18.86	583

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