Gladstone Capital

GLAD
🏛️ usa →
21.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.49 11.64 11.46 11.59 0.1M
2021-12-30 11.54 11.64 11.43 11.45 0.1M
2021-12-29 11.37 11.68 11.37 11.54 0.2M
2021-12-28 11.28 11.41 11.22 11.27 0.1M
2021-12-27 11.22 11.26 11.11 11.26 0.1M
2021-12-23 11.04 11.20 11.03 11.15 0.1M
2021-12-22 10.98 11.21 10.86 10.99 0.1M
2021-12-21 10.93 11.23 10.91 11.02 0.1M
2021-12-20 11.18 11.18 10.26 10.74 0.5M
2021-12-17 11.30 11.35 11.18 11.23 0.1M
2021-12-16 11.37 11.50 11.26 11.35 0.1M
2021-12-15 11.29 11.43 11.16 11.33 0.1M
2021-12-14 11.38 11.50 11.18 11.25 0.1M
2021-12-13 11.47 11.50 11.36 11.41 0.1M
2021-12-10 11.59 11.61 11.46 11.51 0.1M
2021-12-09 11.54 11.59 11.41 11.52 0.1M
2021-12-08 11.55 11.61 11.47 11.52 0.1M
2021-12-07 11.58 11.63 11.45 11.49 0.1M
2021-12-06 11.70 11.72 11.40 11.55 0.2M
2021-12-03 11.66 11.69 11.52 11.61 0.1M
2021-12-02 11.50 11.77 11.48 11.63 0.1M
2021-12-01 11.90 11.90 11.44 11.49 0.1M
2021-11-30 11.65 11.78 11.21 11.62 0.2M
2021-11-29 11.91 12.01 11.71 11.79 0.2M
2021-11-26 11.90 11.93 11.66 11.90 0.1M
2021-11-24 12.15 12.17 12.05 12.12 0.1M
2021-11-23 11.81 12.28 11.76 12.15 0.2M
2021-11-22 11.97 12.02 11.75 11.77 0.1M
2021-11-19 12.05 12.10 11.76 11.90 0.1M
2021-11-18 12.35 12.36 12.05 12.08 0.1M
2021-11-17 12.34 12.58 12.34 12.35 0.3M
2021-11-16 11.95 12.34 11.80 12.30 0.4M
2021-11-15 11.75 11.84 11.73 11.76 0.1M
2021-11-12 11.80 11.85 11.72 11.76 0.1M
2021-11-11 11.74 11.84 11.72 11.82 0.1M
2021-11-10 11.75 11.85 11.72 11.74 0.1M
2021-11-09 11.89 11.90 11.71 11.75 0.1M
2021-11-08 11.80 11.95 11.75 11.88 0.1M
2021-11-05 11.73 11.82 11.66 11.77 0.1M
2021-11-04 11.70 11.71 11.60 11.66 0.1M
2021-11-03 11.63 11.71 11.60 11.63 0.1M
2021-11-02 11.61 11.69 11.51 11.61 0.1M
2021-11-01 11.75 11.89 11.54 11.63 0.2M
2021-10-29 11.68 11.90 11.68 11.77 0.2M
2021-10-28 11.55 11.68 11.47 11.65 0.1M
2021-10-27 11.50 11.62 11.44 11.50 0.1M
2021-10-26 11.59 11.59 11.43 11.49 0.1M
2021-10-25 11.66 11.66 11.50 11.55 0.1M
2021-10-22 11.60 11.64 11.44 11.62 0.1M
2021-10-21 11.67 11.74 11.56 11.59 0.1M
2021-10-20 11.74 11.76 11.66 11.72 0.1M
2021-10-19 11.65 11.72 11.60 11.72 0.1M
2021-10-18 11.44 11.63 11.43 11.63 0.1M
2021-10-15 11.38 11.49 11.38 11.43 0.1M
2021-10-14 11.37 11.42 11.27 11.38 0.1M
2021-10-13 11.32 11.40 11.27 11.33 0.1M
2021-10-12 11.40 11.47 11.28 11.33 0.1M
2021-10-11 11.41 11.48 11.33 11.38 0.1M
2021-10-08 11.45 11.49 11.37 11.37 0.1M
2021-10-07 11.51 11.59 11.40 11.42 0.1M
2021-10-06 11.35 11.49 11.34 11.42 0.1M
2021-10-05 11.38 11.51 11.38 11.42 0.1M
2021-10-04 11.42 11.46 11.32 11.39 0.1M
2021-10-01 11.36 11.52 11.33 11.47 0.1M
2021-09-30 11.37 11.49 11.23 11.30 0.2M
2021-09-29 11.25 11.34 11.22 11.30 0.1M
2021-09-28 11.41 11.42 11.18 11.25 0.1M
2021-09-27 11.40 11.51 11.36 11.39 0.1M
2021-09-24 11.39 11.46 11.33 11.35 0.1M
2021-09-23 11.41 11.54 11.40 11.40 0.1M
2021-09-22 11.42 11.51 11.37 11.41 0.1M
2021-09-21 11.18 11.46 11.18 11.33 0.2M
2021-09-20 11.40 11.40 11.02 11.23 0.3M
2021-09-17 11.54 11.58 11.47 11.54 0.2M
2021-09-16 11.58 11.65 11.45 11.52 0.1M
2021-09-15 11.40 11.64 11.36 11.60 0.2M
2021-09-14 11.43 11.48 11.34 11.36 0.1M
2021-09-13 11.38 11.42 11.25 11.37 0.1M
2021-09-10 11.36 11.43 11.22 11.25 0.1M
2021-09-09 11.42 11.54 11.31 11.35 0.1M
2021-09-08 11.46 11.53 11.40 11.41 0.1M
2021-09-07 11.57 11.60 11.39 11.41 0.2M
2021-09-03 11.69 11.72 11.53 11.62 0.1M
2021-09-02 11.64 11.77 11.62 11.65 0.1M
2021-09-01 11.64 11.81 11.62 11.64 0.1M
2021-08-31 11.68 11.84 11.67 11.72 0.1M
2021-08-30 11.80 11.80 11.61 11.64 0.2M
2021-08-27 11.57 11.80 11.54 11.72 0.1M
2021-08-26 11.62 11.71 11.44 11.52 0.1M
2021-08-25 11.55 11.75 11.55 11.60 0.1M
2021-08-24 11.46 11.60 11.46 11.55 0.1M
2021-08-23 11.53 11.69 11.41 11.47 0.2M
2021-08-20 11.21 11.53 11.11 11.53 0.2M
2021-08-19 11.75 11.77 11.22 11.23 0.3M
2021-08-18 11.87 12.05 11.78 11.80 0.3M
2021-08-17 11.80 11.91 11.70 11.88 0.2M
2021-08-16 11.77 11.94 11.68 11.87 0.1M
2021-08-13 11.73 11.89 11.67 11.79 0.2M
2021-08-12 11.66 11.70 11.56 11.70 0.1M
2021-08-11 11.74 11.75 11.64 11.65 0.1M
2021-08-10 11.66 11.75 11.61 11.67 0.1M
2021-08-09 11.80 11.80 11.56 11.66 0.1M
2021-08-06 11.66 11.80 11.59 11.78 0.2M
2021-08-05 11.44 11.58 11.41 11.56 0.1M
2021-08-04 11.40 11.49 11.32 11.44 0.1M
2021-08-03 11.47 11.50 11.32 11.50 0.1M
2021-08-02 11.48 11.57 11.40 11.46 0.1M
2021-07-30 11.41 11.50 11.30 11.41 0.1M
2021-07-29 11.43 11.50 11.36 11.39 0.1M
2021-07-28 11.38 11.43 11.28 11.37 0.1M
2021-07-27 11.36 11.41 11.29 11.35 0.1M
2021-07-26 11.34 11.52 11.26 11.38 0.2M
2021-07-23 11.48 11.50 11.28 11.37 0.1M
2021-07-22 11.44 11.51 11.32 11.40 0.1M
2021-07-21 11.52 11.63 11.50 11.54 0.1M
2021-07-20 11.24 11.54 11.21 11.45 0.1M
2021-07-19 11.37 11.37 11.01 11.18 0.2M
2021-07-16 11.55 11.59 11.44 11.50 0.1M
2021-07-15 11.43 11.62 11.40 11.45 0.1M
2021-07-14 11.61 11.71 11.43 11.45 0.1M
2021-07-13 11.69 11.70 11.53 11.59 0.1M
2021-07-12 11.51 11.72 11.48 11.67 0.2M
2021-07-09 11.55 11.55 11.35 11.51 0.2M
2021-07-08 11.39 11.44 11.12 11.27 0.2M
2021-07-07 11.63 11.70 11.45 11.50 0.1M
2021-07-06 11.71 11.71 11.52 11.65 0.1M
2021-07-02 11.57 11.69 11.48 11.67 0.1M
2021-07-01 11.44 11.60 11.44 11.57 0.1M
2021-06-30 11.38 11.46 11.36 11.43 0.1M
2021-06-29 11.37 11.46 11.33 11.36 0.1M
2021-06-28 11.36 11.52 11.31 11.44 0.1M
2021-06-25 11.46 11.54 11.35 11.35 0.2M
2021-06-24 11.30 11.49 11.29 11.40 0.2M
2021-06-23 11.29 11.44 11.25 11.35 0.1M
2021-06-22 11.40 11.45 11.21 11.34 0.2M
2021-06-21 11.12 11.49 11.07 11.39 0.3M
2021-06-18 11.42 11.42 10.93 11.03 0.6M
2021-06-17 11.70 11.72 11.19 11.40 0.4M
2021-06-16 11.65 11.84 11.59 11.75 0.3M
2021-06-15 11.83 11.83 11.51 11.64 0.2M
2021-06-14 11.82 11.84 11.70 11.78 0.3M
2021-06-11 11.78 11.86 11.71 11.80 0.3M
2021-06-10 11.86 11.91 11.59 11.71 0.3M
2021-06-09 11.87 11.92 11.72 11.79 0.3M
2021-06-08 11.85 11.96 11.81 11.87 0.2M
2021-06-07 11.74 11.87 11.73 11.81 0.3M
2021-06-04 11.76 11.76 11.62 11.66 0.2M
2021-06-03 11.54 11.74 11.51 11.62 0.2M
2021-06-02 11.50 11.60 11.44 11.51 0.2M
2021-06-01 11.50 11.52 11.35 11.44 0.3M
2021-05-28 11.50 11.59 11.33 11.39 0.2M
2021-05-27 11.07 11.69 11.05 11.48 0.4M
2021-05-26 10.80 11.04 10.75 10.99 0.2M
2021-05-25 10.97 11.09 10.78 10.81 0.2M
2021-05-24 10.86 10.99 10.85 10.97 0.1M
2021-05-21 10.98 11.03 10.87 10.92 0.1M
2021-05-20 10.86 11.00 10.80 10.95 0.1M
2021-05-19 10.72 10.90 10.56 10.88 0.2M
2021-05-18 10.68 10.79 10.65 10.70 0.1M
2021-05-17 10.66 10.80 10.59 10.77 0.2M
2021-05-14 10.52 10.64 10.50 10.63 0.2M
2021-05-13 10.21 10.56 10.21 10.46 0.2M
2021-05-12 10.64 10.80 10.05 10.18 0.4M
2021-05-11 10.90 10.93 10.47 10.64 0.3M
2021-05-10 11.05 11.10 10.91 10.95 0.2M
2021-05-07 10.95 11.06 10.93 10.99 0.1M
2021-05-06 10.97 10.98 10.84 10.98 0.1M
2021-05-05 10.95 10.96 10.83 10.94 0.1M
2021-05-04 11.06 11.09 10.84 10.95 0.2M
2021-05-03 11.06 11.11 11.03 11.03 0.1M
2021-04-30 11.08 11.13 11.02 11.03 0.1M
2021-04-29 10.95 11.10 10.88 11.09 0.2M
2021-04-28 10.89 10.95 10.86 10.92 0.1M
2021-04-27 10.71 10.88 10.69 10.86 0.2M
2021-04-26 10.80 10.84 10.69 10.72 0.2M
2021-04-23 10.77 10.83 10.70 10.77 0.2M
2021-04-22 10.91 10.91 10.71 10.75 0.2M
2021-04-21 10.84 10.94 10.80 10.94 0.2M
2021-04-20 10.87 10.90 10.73 10.82 0.2M
2021-04-19 10.79 10.85 10.72 10.84 0.3M
2021-04-16 10.73 10.77 10.68 10.76 0.2M
2021-04-15 10.62 10.72 10.55 10.67 0.2M
2021-04-14 10.70 10.71 10.60 10.62 0.2M
2021-04-13 10.72 10.76 10.48 10.65 0.2M
2021-04-12 10.58 10.75 10.56 10.72 0.4M
2021-04-09 10.50 10.62 10.47 10.53 0.2M
2021-04-08 10.40 10.50 10.40 10.50 0.1M
2021-04-07 10.39 10.45 10.34 10.40 0.2M
2021-04-06 10.12 10.34 10.12 10.30 0.2M
2021-04-05 10.20 10.25 10.17 10.23 0.2M
2021-04-01 10.00 10.18 10.00 10.17 0.2M
2021-03-31 9.96 10.09 9.92 9.92 0.2M
2021-03-30 9.93 10.06 9.92 9.96 0.1M
2021-03-29 10.00 10.03 9.87 9.92 0.2M
2021-03-26 9.98 10.03 9.83 9.96 0.2M
2021-03-25 9.75 9.90 9.57 9.82 0.2M
2021-03-24 9.86 10.00 9.71 9.74 0.2M
2021-03-23 9.81 9.95 9.76 9.78 0.2M
2021-03-22 9.99 10.04 9.88 9.94 0.2M
2021-03-19 9.96 10.00 9.70 9.91 0.3M
2021-03-18 10.19 10.19 9.95 9.98 0.2M
2021-03-17 10.15 10.16 10.03 10.08 0.2M
2021-03-16 10.39 10.39 10.16 10.18 0.2M
2021-03-15 10.29 10.39 10.21 10.35 0.3M
2021-03-12 10.20 10.23 10.15 10.23 0.2M
2021-03-11 10.21 10.24 10.10 10.14 0.1M
2021-03-10 10.14 10.30 10.07 10.09 0.2M
2021-03-09 9.90 10.19 9.84 10.09 0.3M
2021-03-08 9.84 9.97 9.75 9.82 0.2M
2021-03-05 9.79 9.79 9.32 9.72 0.3M
2021-03-04 10.00 10.03 9.63 9.79 0.3M
2021-03-03 9.97 10.08 9.89 9.94 0.3M
2021-03-02 9.92 10.04 9.85 9.93 0.2M
2021-03-01 9.94 10.01 9.82 9.88 0.3M
2021-02-26 9.76 9.84 9.70 9.73 0.2M
2021-02-25 9.82 9.93 9.62 9.66 0.2M
2021-02-24 9.77 9.88 9.76 9.81 0.2M
2021-02-23 9.81 9.83 9.61 9.75 0.1M
2021-02-22 9.68 9.85 9.68 9.78 0.1M
2021-02-19 9.77 9.78 9.69 9.71 0.1M
2021-02-18 9.70 9.78 9.65 9.71 0.1M
2021-02-17 9.76 9.87 9.68 9.69 0.2M
2021-02-16 9.93 9.95 9.75 9.75 0.2M
2021-02-12 9.85 9.97 9.74 9.88 0.3M
2021-02-11 9.94 10.00 9.77 9.82 0.2M
2021-02-10 9.76 9.96 9.74 9.89 0.3M
2021-02-09 9.88 9.89 9.66 9.72 0.2M
2021-02-08 9.98 10.10 9.80 9.92 0.3M
2021-02-05 9.53 9.94 9.48 9.87 0.2M
2021-02-04 9.49 9.73 9.35 9.64 0.3M
2021-02-03 9.34 9.49 9.28 9.49 0.2M
2021-02-02 9.18 9.40 9.18 9.31 0.2M
2021-02-01 9.12 9.19 9.05 9.17 0.2M
2021-01-29 9.02 9.20 9.02 9.09 0.2M
2021-01-28 9.31 9.37 9.03 9.09 0.2M
2021-01-27 9.38 9.56 9.25 9.30 0.2M
2021-01-26 9.38 9.50 9.32 9.40 0.2M
2021-01-25 9.36 9.44 9.27 9.38 0.2M
2021-01-22 9.38 9.39 9.21 9.32 0.2M
2021-01-21 9.46 9.47 9.35 9.38 0.2M
2021-01-20 9.42 9.51 9.26 9.47 0.2M
2021-01-19 9.29 9.44 9.18 9.38 0.2M
2021-01-15 9.20 9.29 9.12 9.26 0.2M
2021-01-14 9.13 9.28 9.11 9.23 0.2M
2021-01-13 9.05 9.10 8.98 9.08 0.1M
2021-01-12 9.02 9.09 8.98 9.02 0.1M
2021-01-11 8.93 9.07 8.89 9.02 0.2M
2021-01-08 8.89 8.99 8.79 8.99 0.2M
2021-01-07 8.80 8.90 8.74 8.81 0.1M
2021-01-06 8.84 8.93 8.73 8.80 0.1M
2021-01-05 8.73 8.87 8.72 8.83 0.1M
2021-01-04 8.91 8.93 8.60 8.71 0.2M