investment & stocks ideas Favourites Have ideas? Sign in / Register

$GLAD: Gladstone Capital Corporation - Common Stock

2024-03-26
GLAD	2024-03-26 08:01:06		10.72	10.43	0.58%
GLAD	2024-03-26 10:01:14		10.46	10.45	0.19%
GLAD	2024-03-26 11:01:01		10.47	10.46	0.39%
GLAD	2024-03-26 12:01:10		10.46	10.45	0.29%
GLAD	2024-03-26 14:01:17		10.45	10.44	0.19%
GLAD	2024-03-26 15:00:52		10.44	10.43	0.10%
GLAD	2024-03-26 16:01:02		10.48	10.40	0.00%
GLAD	2024-03-26 20:00:53		0.00	0.00	0.00%
2024-03-27
GLAD	2024-03-27 04:01:00		0.00	9.90	0.00%
GLAD	2024-03-27 05:00:55		11.64	9.90	0.00%
GLAD	2024-03-27 06:01:07		11.59	9.90	0.00%
GLAD	2024-03-27 07:01:02		11.37	9.90	0.00%
GLAD	2024-03-27 08:01:07		11.37	10.44	0.00%
GLAD	2024-03-27 09:00:58		10.50	10.43	0.00%
GLAD	2024-03-27 10:01:11		10.53	10.52	0.96%
GLAD	2024-03-27 11:00:55		10.51	10.50	0.67%
GLAD	2024-03-27 12:01:18		10.51	10.50	0.77%
GLAD	2024-03-27 13:01:02		10.53	10.52	0.96%
GLAD	2024-03-27 14:01:12		10.55	10.54	1.15%
GLAD	2024-03-27 15:00:48		10.58	10.57	1.34%
GLAD	2024-03-27 16:00:54		10.60	10.49	1.53%
GLAD	2024-03-27 17:00:51		10.60	10.53	1.53%
GLAD	2024-03-27 18:01:05		10.60	10.49	1.53%
GLAD	2024-03-27 20:01:04		0.00	0.00	1.53%
2024-03-28
GLAD	2024-03-28 05:01:04		14.35	9.60	1.53%
GLAD	2024-03-28 06:01:05		10.72	10.37	1.53%
GLAD	2024-03-28 07:01:04		10.69	10.40	1.53%
GLAD	2024-03-28 08:01:10		10.69	10.50	1.53%
GLAD	2024-03-28 09:00:56		10.62	10.42	1.53%
GLAD	2024-03-28 10:01:01		10.68	10.66	0.77%
GLAD	2024-03-28 11:01:02		10.70	10.69	1.05%
GLAD	2024-03-28 15:00:54		10.72	10.71	1.25%
GLAD	2024-03-28 16:01:09		10.75	10.60	1.34%
GLAD	2024-03-28 17:01:02		10.75	10.60	1.32%
GLAD	2024-03-28 20:00:58		0.00	0.00	1.32%
2024-04-01
GLAD	2024-04-01 05:01:06		14.35	9.82	1.32%
GLAD	2024-04-01 06:01:05		14.35	10.73	1.32%
GLAD	2024-04-01 07:01:00		10.84	10.73	1.32%
GLAD	2024-04-01 08:01:09		10.84	10.74	1.32%
GLAD	2024-04-01 09:01:01		10.79	10.74	1.32%
GLAD	2024-04-01 10:01:03		10.68	10.67	-0.47%
GLAD	2024-04-01 11:01:07		10.67	10.66	-0.66%
GLAD	2024-04-01 12:01:09		10.62	10.61	-0.94%
GLAD	2024-04-01 13:01:01		10.60	10.59	-1.23%
GLAD	2024-04-01 14:01:10		10.58	10.57	-1.51%
GLAD	2024-04-01 15:00:56		10.59	10.58	-1.32%
GLAD	2024-04-01 16:01:00		10.57	10.55	-1.51%
GLAD	2024-04-01 17:00:49		10.59	10.54	-1.68%
GLAD	2024-04-01 18:01:07		10.59	10.54	-1.30%
GLAD	2024-04-01 20:00:59		0.00	0.00	-1.30%
2024-04-02
GLAD	2024-04-02 04:01:13		10.80	10.42	-1.30%
GLAD	2024-04-02 06:01:17		10.62	10.45	-1.30%
GLAD	2024-04-02 07:00:54		10.62	10.47	-1.30%
GLAD	2024-04-02 08:01:03		10.58	10.45	-1.30%
GLAD	2024-04-02 09:00:54		10.55	10.45	-1.30%
GLAD	2024-04-02 10:01:13		10.32	10.31	-2.33%
GLAD	2024-04-02 11:00:53		10.16	10.15	-3.82%
GLAD	2024-04-02 12:01:16		10.18	10.17	-3.63%
GLAD	2024-04-02 13:00:57		10.11	10.10	-4.29%
GLAD	2024-04-02 14:01:06		10.13	10.12	-4.19%
GLAD	2024-04-02 15:00:56		10.08	10.07	-4.66%
GLAD	2024-04-02 16:01:12		10.09	10.05	-4.57%
GLAD	2024-04-02 17:00:59		10.16	10.05	-4.73%
GLAD	2024-04-02 18:01:03		10.16	10.05	-4.92%
GLAD	2024-04-02 20:01:00		0.00	0.00	-4.92%
2024-04-03
GLAD	2024-04-03 04:00:54		10.44	10.01	-4.92%
GLAD	2024-04-03 06:01:11		10.38	10.03	-4.92%
GLAD	2024-04-03 07:01:05		10.10	10.00	-0.28%
GLAD	2024-04-03 08:01:17		10.12	10.01	-0.28%
GLAD	2024-04-03 09:00:52		10.93	10.07	-0.28%
GLAD	2024-04-03 10:01:16		10.00	9.99	-0.85%
GLAD	2024-04-03 11:01:03		9.97	9.96	-1.04%
GLAD	2024-04-03 12:01:05		9.99	9.98	-0.95%
GLAD	2024-04-03 13:00:50		9.99	9.98	-0.85%
GLAD	2024-04-03 14:01:01		9.97	9.96	-1.04%
GLAD	2024-04-03 15:01:03		9.94	9.93	-1.32%
GLAD	2024-04-03 16:01:11		10.00	9.92	-1.51%
GLAD	2024-04-03 17:00:56		10.00	9.91	-1.59%
GLAD	2024-04-03 18:01:05		10.10	9.93	-1.59%
GLAD	2024-04-03 20:01:00		0.00	0.00	-1.59%
2024-04-04
GLAD	2024-04-04 04:01:19		0.00	9.00	-1.59%
GLAD	2024-04-04 05:00:56		10.32	9.95	0.30%
GLAD	2024-04-04 07:01:06		10.09	9.95	0.30%
GLAD	2024-04-04 09:01:02		10.06	9.95	0.30%
GLAD	2024-04-04 10:01:07		9.96	9.95	0.40%
GLAD	2024-04-04 11:00:56		9.94	9.93	0.20%
GLAD	2024-04-04 12:01:09		9.92	9.91	-0.10%
GLAD	2024-04-04 13:00:57		9.92	9.91	0.00%
GLAD	2024-04-04 14:01:04		9.89	9.88	-0.40%
GLAD	2024-04-04 15:01:06		9.78	9.77	-1.49%
GLAD	2024-04-04 16:01:04		9.85	9.76	-1.19%
GLAD	2024-04-04 17:01:04		9.92	9.76	-0.71%
2024-04-05
GLAD	2024-04-05 09:00:51		31.36	19.03	93.04%
GLAD	2024-04-05 10:01:19		19.58	19.54	98.19%
GLAD	2024-04-05 11:01:03		19.68	19.60	99.19%
GLAD	2024-04-05 12:01:06		19.74	19.69	99.90%
GLAD	2024-04-05 13:00:55		19.73	19.68	99.80%
GLAD	2024-04-05 14:01:17		19.70	19.67	99.80%
GLAD	2024-04-05 15:00:56		19.84	19.82	101.21%
GLAD	2024-04-05 16:01:15		20.00	19.83	101.41%
GLAD	2024-04-05 16:07:03	8-K Sec report https://www.sec.gov/Archives/edgar/data/1143513/000119312524088457/0001193125-24-088457-index.htm 8-K - GLADSTONE CAPITAL CORP (0001143513) (Filer)
GLAD	2024-04-05 17:01:02		20.00	19.73	101.41%
GLAD	2024-04-05 20:01:08		0.00	0.00	101.41%
2024-04-08
GLAD	2024-04-08 05:00:55		21.92	17.39	101.41%
GLAD	2024-04-08 07:01:01		21.65	17.67	101.41%
GLAD	2024-04-08 08:01:10		21.65	17.84	101.41%
GLAD	2024-04-08 09:01:31		25.42	19.75	101.41%
GLAD	2024-04-08 10:01:16		19.90	19.87	0.30%
GLAD	2024-04-08 11:00:57		19.99	19.96	1.21%
GLAD	2024-04-08 12:01:21		20.02	20.01	1.61%
GLAD	2024-04-08 13:00:54		20.07	20.04	2.12%
GLAD	2024-04-08 14:01:09		20.16	20.15	2.92%
GLAD	2024-04-08 15:01:01		20.16	20.13	2.82%
GLAD	2024-04-08 16:01:09		20.24	20.11	2.62%
GLAD	2024-04-08 17:00:57		20.24	19.82	1.31%
GLAD	2024-04-08 20:01:01		0.00	0.00	1.31%
2024-04-09
GLAD	2024-04-09 05:01:00		31.99	19.80	1.31%
GLAD	2024-04-09 06:01:02		28.11	19.80	1.31%
GLAD	2024-04-09 07:01:08		20.22	19.80	1.31%
GLAD	2024-04-09 10:01:01		20.15	20.13	0.10%
GLAD	2024-04-09 11:00:54		20.33	20.30	1.06%
GLAD	2024-04-09 12:01:07		20.40	20.37	1.31%
GLAD	2024-04-09 13:01:09		20.43	20.40	1.51%
GLAD	2024-04-09 14:01:14		20.38	20.35	1.36%
GLAD	2024-04-09 15:01:09		20.33	20.32	1.01%
GLAD	2024-04-09 16:01:10		20.47	20.15	1.36%
GLAD	2024-04-09 16:10:37	8-K Sec report https://www.sec.gov/Archives/edgar/data/1143513/000119312524090807/0001193125-24-090807-index.htm 8-K - GLADSTONE CAPITAL CORP (0001143513) (Filer)
GLAD	2024-04-09 17:01:01		20.47	20.40	1.44%
GLAD	2024-04-09 18:01:06		20.49	20.15	1.39%
GLAD	2024-04-09 20:01:03		0.00	0.00	0.20%
2024-04-10
GLAD	2024-04-10 05:00:59		26.43	20.15	0.20%
GLAD	2024-04-10 07:00:52		22.48	20.45	0.20%
GLAD	2024-04-10 09:00:50		22.37	20.15	0.20%
GLAD	2024-04-10 10:01:16		20.40	20.38	-0.25%
GLAD	2024-04-10 11:00:57		20.45	20.43	0.00%
GLAD	2024-04-10 12:00:56		20.37	20.35	-0.40%
GLAD	2024-04-10 13:01:00		20.36	20.35	-0.45%
GLAD	2024-04-10 14:01:05		20.40	20.38	-0.25%
GLAD	2024-04-10 15:00:56		20.50	20.48	0.30%
GLAD	2024-04-10 16:01:06		20.71	20.59	0.80%
GLAD	2024-04-10 17:00:56		20.71	20.21	0.78%
GLAD	2024-04-10 20:01:06		0.00	0.00	0.78%
2024-04-11
GLAD	2024-04-11 05:01:11		23.08	17.39	0.78%
GLAD	2024-04-11 07:00:59		22.36	18.49	-0.98%
GLAD	2024-04-11 09:00:54		26.36	19.95	-0.98%
GLAD	2024-04-11 10:01:05		20.60	20.57	-0.10%
GLAD	2024-04-11 11:00:56		20.53	20.51	-0.39%
GLAD	2024-04-11 12:01:16		20.61	20.59	0.05%
GLAD	2024-04-11 13:01:02		20.60	20.52	-0.05%
GLAD	2024-04-11 14:01:03		20.58	20.56	-0.15%
GLAD	2024-04-11 15:00:59		20.58	20.55	-0.15%
GLAD	2024-04-11 16:00:55		20.70	20.56	0.29%
GLAD	2024-04-11 17:01:07		20.70	20.56	-0.15%
GLAD	2024-04-11 19:00:56		20.70	20.56	0.44%
GLAD	2024-04-11 20:01:07		0.00	0.00	0.44%
2024-04-12
GLAD	2024-04-12 05:01:08		32.84	19.95	0.44%
GLAD	2024-04-12 06:01:08		32.84	20.66	0.44%
GLAD	2024-04-12 07:00:49		22.57	20.66	0.44%
GLAD	2024-04-12 08:00:54		20.75	20.66	0.44%
GLAD	2024-04-12 09:00:45		22.52	20.66	0.44%
GLAD	2024-04-12 09:16:47	Gladstone Capital: When Defense Pays Off
GLAD	2024-04-12 10:01:18		20.75	20.71	0.39%
GLAD	2024-04-12 11:01:04		20.55	20.53	-0.58%
GLAD	2024-04-12 12:00:54		20.53	20.52	-0.68%
GLAD	2024-04-12 13:00:57		20.38	20.37	-1.36%
GLAD	2024-04-12 14:00:56		20.35	20.32	-1.55%
GLAD	2024-04-12 15:01:00		20.32	20.29	-1.70%
GLAD	2024-04-12 16:01:11		20.36	20.29	-1.70%
GLAD	2024-04-12 17:00:56		20.60	20.01	-1.69%
GLAD	2024-04-12 20:01:02		0.00	0.00	-1.69%
GLAD	2024-04-12 23:43:46	BDC Weekly Review: Why BDCs Want To Issue Stock
2024-04-15
GLAD	2024-04-15 05:00:49		32.29	19.10	-1.69%
GLAD	2024-04-15 07:00:54		22.36	19.10	-1.69%
GLAD	2024-04-15 08:01:01		22.36	20.31	-1.69%
GLAD	2024-04-15 10:01:12		20.48	20.46	0.82%
GLAD	2024-04-15 11:01:01		20.52	20.49	0.87%
GLAD	2024-04-15 12:01:01		20.60	20.57	1.36%
GLAD	2024-04-15 13:01:02		20.50	20.46	0.87%
GLAD	2024-04-15 14:01:05		20.42	20.40	0.44%
GLAD	2024-04-15 15:00:57		20.35	20.33	0.19%
GLAD	2024-04-15 16:01:04		20.60	20.35	0.44%
GLAD	2024-04-15 20:01:09		0.00	0.00	0.44%
2024-04-16
GLAD	2024-04-16 05:00:48		32.43	20.40	0.44%
GLAD	2024-04-16 07:00:50		22.36	20.40	0.44%
GLAD	2024-04-16 08:00:59		22.36	19.75	0.00%
GLAD	2024-04-16 10:01:04		20.32	20.31	-0.39%
GLAD	2024-04-16 11:00:58		20.41	20.40	0.05%
GLAD	2024-04-16 12:01:03		20.53	20.51	0.59%
GLAD	2024-04-16 13:00:47		20.56	20.53	0.74%
GLAD	2024-04-16 14:01:01		20.52	20.48	0.54%
GLAD	2024-04-16 15:00:52		20.53	20.51	0.64%
GLAD	2024-04-16 16:01:10		20.51	20.42	0.30%
GLAD	2024-04-16 17:00:57		20.51	20.42	0.29%
GLAD	2024-04-16 18:01:08		20.60	20.35	0.29%
GLAD	2024-04-16 19:01:03		20.60	20.33	0.93%
GLAD	2024-04-16 20:01:04		0.00	0.00	0.93%
2024-04-17
GLAD	2024-04-17 05:01:04		32.73	18.57	0.93%
GLAD	2024-04-17 07:01:02		22.36	18.57	0.93%
GLAD	2024-04-17 08:01:03		22.36	19.75	0.93%
GLAD	2024-04-17 09:00:46		22.29	19.75	0.93%
GLAD	2024-04-17 10:01:12		20.72	20.68	1.18%
GLAD	2024-04-17 11:00:54		20.64	20.59	0.88%
GLAD	2024-04-17 12:01:06		20.64	20.59	0.83%
GLAD	2024-04-17 13:01:00		20.50	20.46	0.15%
GLAD	2024-04-17 14:01:06		20.63	20.61	0.78%
GLAD	2024-04-17 15:00:52		20.65	20.62	0.74%
GLAD	2024-04-17 16:01:02		20.67	20.60	0.78%
GLAD	2024-04-17 18:01:06		20.80	20.40	0.78%
GLAD	2024-04-17 20:01:03		0.00	0.00	0.78%
2024-04-18
GLAD	2024-04-18 05:00:48		32.72	20.45	0.78%
GLAD	2024-04-18 07:00:54		22.79	20.45	0.78%
GLAD	2024-04-18 09:00:52		22.78	20.46	0.78%
GLAD	2024-04-18 10:01:17		20.43	20.37	-0.29%
GLAD	2024-04-18 11:00:54		20.63	20.59	0.73%
GLAD	2024-04-18 12:00:58		20.67	20.63	0.88%
GLAD	2024-04-18 13:01:05		20.64	20.62	0.83%
GLAD	2024-04-18 14:01:09		20.65	20.63	0.93%
GLAD	2024-04-18 16:01:05		20.73	20.65	0.24%
GLAD	2024-04-18 18:00:49		20.80	20.52	0.24%
GLAD	2024-04-18 20:01:06		0.00	0.00	0.24%
2024-04-19
GLAD	2024-04-19 05:00:56		32.86	20.00	0.24%
GLAD	2024-04-19 07:01:01		22.78	20.37	0.24%
GLAD	2024-04-19 09:00:51		22.78	20.42	0.24%
GLAD	2024-04-19 10:01:20		20.84	20.80	0.68%
GLAD	2024-04-19 11:00:55		20.90	20.88	1.03%
GLAD	2024-04-19 12:01:09		21.01	21.00	1.61%
GLAD	2024-04-19 13:00:59		20.97	20.93	1.42%
GLAD	2024-04-19 14:01:02		21.00	20.99	1.56%
GLAD	2024-04-19 15:00:57		20.97	20.96	1.42%
GLAD	2024-04-19 16:01:10		21.07	21.00	1.86%
GLAD	2024-04-19 17:01:00		21.20	20.78	1.84%
GLAD	2024-04-19 20:01:02		0.00	0.00	1.84%
GLAD	2024-04-19 23:13:32	BDC Weekly Wrap: BDCs And Excess Risk-Adjusted Returns
2024-04-22
GLAD	2024-04-22 07:00:54		23.15	20.00	1.84%
GLAD	2024-04-22 09:00:55		27.30	21.00	1.84%
GLAD	2024-04-22 10:01:10		21.09	21.07	0.15%
GLAD	2024-04-22 11:01:01		20.99	20.97	-0.29%
GLAD	2024-04-22 12:01:01		21.06	21.03	0.00%
GLAD	2024-04-22 13:01:00		21.10	21.08	0.24%
GLAD	2024-04-22 14:01:13		21.18	21.14	0.53%
GLAD	2024-04-22 15:00:53		21.20	21.17	0.68%
GLAD	2024-04-22 16:01:13		21.25	21.18	0.77%
GLAD	2024-04-22 17:00:56		21.25	21.18	0.76%
GLAD	2024-04-22 18:01:04		21.27	21.00	0.76%
GLAD	2024-04-22 20:01:04		0.00	0.00	0.76%
2024-04-23
GLAD	2024-04-23 05:00:50		33.93	20.00	0.76%
GLAD	2024-04-23 07:00:59		23.88	20.00	0.76%
GLAD	2024-04-23 08:01:03		23.55	20.00	0.76%
GLAD	2024-04-23 10:01:01		21.39	21.33	0.76%
GLAD	2024-04-23 11:00:57		21.28	21.27	0.33%
GLAD	2024-04-23 12:01:05		21.24	21.21	0.05%
GLAD	2024-04-23 13:00:49		21.30	21.27	0.38%
GLAD	2024-04-23 14:01:09		21.33	21.30	0.48%
GLAD	2024-04-23 15:00:56		21.29	21.25	0.29%
GLAD	2024-04-23 16:01:03		21.33	21.25	0.38%
GLAD	2024-04-23 18:01:00		21.40	21.20	0.38%
GLAD	2024-04-23 19:00:59		21.38	21.20	0.38%
GLAD	2024-04-23 20:01:13		0.00	0.00	0.38%
2024-04-24
GLAD	2024-04-24 05:01:08		33.85	20.00	0.38%
GLAD	2024-04-24 07:00:56		21.70	20.00	0.38%
GLAD	2024-04-24 10:01:02		21.33	21.28	0.00%
GLAD	2024-04-24 11:01:02		21.25	21.23	-0.33%
GLAD	2024-04-24 12:01:04		21.26	21.24	-0.19%
GLAD	2024-04-24 13:00:59		21.24	21.20	-0.42%
GLAD	2024-04-24 14:01:04		21.27	21.25	-0.14%
GLAD	2024-04-24 15:00:58		21.25	21.23	-0.28%
GLAD	2024-04-24 16:01:01		21.25	21.21	-0.24%
GLAD	2024-04-24 17:01:02		21.25	21.20	-0.23%
GLAD	2024-04-24 18:01:01		21.40	21.20	-0.23%
GLAD	2024-04-24 20:01:01		0.00	0.00	-0.23%
2024-04-25
GLAD	2024-04-25 05:01:00		26.31	16.30	-0.23%
GLAD	2024-04-25 07:01:16		23.55	19.01	-0.23%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.