Historical Stock Price
| Home |
| Free Dividend Report |
| GLAD Dividend History |
| GLAD Historical Stock Prices |
| GLAD Preferred Stock |
| GLAD Options Chain |
| GLAD Message Board |
Gladstone Capital (GLAD) has the following price history information. Looking back at GLAD historical stock prices for the last five trading days, on April 17, 2024, GLAD opened at $20.55, traded as high as $20.73 and as low as $20.46, and closed at $20.62. Trading volume was a total of 220.30K shares. On April 18, 2024, GLAD opened at $20.50, traded as high as $20.70 and as low as $20.33, and closed at $20.67. Trading volume was a total of 131.60K shares. On April 19, 2024, GLAD opened at $20.61, traded as high as $21.05 and as low as $20.61, and closed at $21.05. Trading volume was a total of 134.40K shares. On April 22, 2024, GLAD opened at $21.13, traded as high as $21.25 and as low as $20.92, and closed at $21.21. Trading volume was a total of 132.10K shares. On April 23, 2024, GLAD opened at $21.27, traded as high as $21.40 and as low as $21.21, and closed at $21.29. Trading volume was a total of 110.20K shares.
GLAD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gladstone Capital shares, starting with a $10,000 purchase of GLAD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $19.66 | ||
| End price/share: | $21.29 | ||
| Starting shares: | 508.65 | ||
| Ending shares: | 1,286.48 | ||
| Dividends reinvested/share: | $16.93 | ||
| Total return: | 173.89% | ||
| Average Annual Total Return: | 10.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,394.99 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $19.66 | ||
| End price/share: | $21.29 | ||
| Dividends collected/share: | $16.93 | ||
| Total return: | 94.38% | ||
| Average Annual Total Return: | 6.87% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,437.35 | ||
| Years: | 10.00 | ||
 | |||||
| GLAD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $20.55 | $20.73 | $20.46 | $20.62 | 220.30K |
| 04/18/2024 | $20.50 | $20.70 | $20.33 | $20.67 | 131.60K |
| 04/19/2024 | $20.61 | $21.05 | $20.61 | $21.05 | 134.40K |
| 04/22/2024 | $21.13 | $21.25 | $20.92 | $21.21 | 132.10K |
| 04/23/2024 | $21.27 | $21.40 | $21.21 | $21.29 | 110.20K |
|
| About Gladstone Capital |
| Gladstone Capital is an externally managed, closed-end, non-diversified management investment company. Co.'s investment objectives are to achieve and grow existing income by investing in debt securities of lower middle market companies (define as companies with annual earnings before interest, taxes, depreciation and amortization of $3,000,000 to $15,000,000) in the U.S.; and provides its stockholders with long-term capital appreciation in the value of its assets by investing in equity securities, in connection with its debt investments. |
| GLAD Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $20.62 |
| 04/18/2024 | $20.67 |
| 04/19/2024 | $21.05 |
| 04/22/2024 | $21.21 |
| 04/23/2024 | $21.29 |
| Financials Historical Prices |
| GLAD is categorized under the Financials sector; below are some other companies in the same sector:
GLADN Historical Stock Prices Also explore: GLAD shares outstanding history
|
Free GLAD Email Alerts:
GLAD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.