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
2022-12-30 9.63 9.78 9.48 9.62 0.1M
2022-12-29 9.47 9.63 9.46 9.63 0.1M
2022-12-28 9.53 9.65 9.43 9.46 0.1M
2022-12-27 9.74 9.75 9.46 9.54 0.1M
2022-12-23 9.45 9.59 9.40 9.58 0.1M
2022-12-22 9.49 9.49 9.23 9.41 0.2M
2022-12-21 9.39 9.63 9.39 9.47 0.1M
2022-12-20 9.45 9.46 9.24 9.29 0.2M
2022-12-19 9.64 9.71 9.41 9.48 0.1M
2022-12-16 9.69 9.78 9.55 9.61 0.2M
2022-12-15 9.81 9.82 9.72 9.80 0.1M
2022-12-14 9.87 9.93 9.77 9.82 0.1M
2022-12-13 9.95 10.01 9.81 9.84 0.1M
2022-12-12 9.89 9.90 9.82 9.88 0.1M
2022-12-09 9.84 9.99 9.79 9.93 0.1M
2022-12-08 9.87 10.00 9.79 9.87 0.1M
2022-12-07 9.87 9.96 9.79 9.87 0.1M
2022-12-06 10.00 10.07 9.79 9.84 0.1M
2022-12-05 10.18 10.22 9.96 9.97 0.1M
2022-12-02 10.14 10.22 9.97 10.22 0.3M
2022-12-01 10.29 10.33 10.11 10.12 0.1M
2022-11-30 10.29 10.32 10.07 10.22 0.2M
2022-11-29 10.22 10.30 10.06 10.20 0.2M
2022-11-28 10.49 10.49 10.19 10.22 0.1M
2022-11-25 10.36 10.54 10.34 10.45 0.1M
2022-11-23 10.29 10.46 10.27 10.34 0.2M
2022-11-22 10.35 10.44 10.30 10.38 0.1M
2022-11-21 10.35 10.37 10.27 10.30 0.1M
2022-11-18 10.59 10.60 10.31 10.36 0.1M
2022-11-17 10.30 10.54 10.21 10.54 0.1M
2022-11-16 10.50 10.67 10.41 10.49 0.2M
2022-11-15 10.29 10.61 10.07 10.52 0.3M
2022-11-14 10.09 10.17 9.90 10.04 0.2M
2022-11-11 9.97 10.11 9.92 10.04 0.1M
2022-11-10 9.94 10.18 9.86 9.91 0.2M
2022-11-09 9.82 9.91 9.66 9.76 0.1M
2022-11-08 9.89 10.05 9.77 9.82 0.1M
2022-11-07 9.56 9.95 9.56 9.89 0.2M
2022-11-04 9.42 9.60 9.39 9.54 0.2M
2022-11-03 9.32 9.48 9.29 9.41 0.1M
2022-11-02 9.46 9.57 9.36 9.40 0.2M
2022-11-01 9.56 9.56 9.41 9.49 0.1M
2022-10-31 9.58 9.62 9.44 9.45 0.2M
2022-10-28 9.43 9.59 9.38 9.55 0.2M
2022-10-27 9.55 9.64 9.32 9.36 0.1M
2022-10-26 9.56 9.62 9.46 9.48 0.1M
2022-10-25 9.23 9.58 9.23 9.53 0.1M
2022-10-24 9.24 9.33 9.17 9.26 0.1M
2022-10-21 9.02 9.18 8.94 9.14 0.1M
2022-10-20 9.13 9.24 9.04 9.07 0.1M
2022-10-19 9.12 9.29 9.11 9.21 0.2M
2022-10-18 9.25 9.36 9.17 9.22 0.1M
2022-10-17 8.94 9.13 8.93 9.10 0.1M
2022-10-14 8.86 8.92 8.78 8.83 0.1M
2022-10-13 8.38 8.81 8.26 8.78 0.1M
2022-10-12 8.40 8.62 8.32 8.55 0.2M
2022-10-11 8.35 8.42 8.23 8.33 0.1M
2022-10-10 8.53 8.60 8.33 8.41 0.1M
2022-10-07 8.65 8.70 8.51 8.53 0.1M
2022-10-06 8.89 8.93 8.69 8.72 0.1M
2022-10-05 9.00 9.03 8.77 8.89 0.1M
2022-10-04 8.72 9.07 8.72 9.07 0.2M
2022-10-03 8.55 8.63 8.30 8.52 0.2M
2022-09-30 8.41 8.73 8.36 8.49 0.2M
2022-09-29 8.74 8.74 8.30 8.39 0.2M
2022-09-28 8.50 8.80 8.39 8.75 0.2M
2022-09-27 8.43 8.78 8.40 8.44 0.2M
2022-09-26 8.78 8.83 8.21 8.39 0.3M
2022-09-23 9.13 9.18 8.77 8.84 0.3M
2022-09-22 9.50 9.53 9.21 9.27 0.2M
2022-09-21 9.50 9.63 9.45 9.46 0.2M
2022-09-20 9.77 9.77 9.57 9.61 0.1M
2022-09-19 9.70 9.85 9.67 9.79 0.1M
2022-09-16 9.75 9.79 9.67 9.71 0.2M
2022-09-15 9.89 9.94 9.78 9.81 0.1M
2022-09-14 9.93 10.03 9.81 9.89 0.1M
2022-09-13 10.00 10.05 9.85 9.87 0.1M
2022-09-12 10.10 10.12 10.02 10.07 0.2M
2022-09-09 10.08 10.14 10.01 10.05 0.1M
2022-09-08 9.97 10.00 9.91 10.00 0.1M
2022-09-07 9.77 9.98 9.76 9.95 0.1M
2022-09-06 9.98 9.99 9.73 9.77 0.2M
2022-09-02 10.05 10.14 9.92 9.93 0.1M
2022-09-01 10.01 10.17 9.86 9.98 0.2M
2022-08-31 10.11 10.16 10.00 10.07 0.1M
2022-08-30 10.16 10.18 9.94 9.98 0.1M
2022-08-29 10.10 10.21 10.10 10.12 0.1M
2022-08-26 10.36 10.37 10.19 10.20 0.1M
2022-08-25 10.34 10.38 10.30 10.35 0.1M
2022-08-24 10.20 10.36 10.19 10.34 0.1M
2022-08-23 10.31 10.39 10.22 10.25 0.2M
2022-08-22 10.51 10.57 10.33 10.38 0.2M
2022-08-19 10.62 10.65 10.55 10.58 0.2M
2022-08-18 10.65 10.75 10.58 10.66 0.1M
2022-08-17 10.68 10.72 10.60 10.68 0.1M
2022-08-16 10.77 10.79 10.68 10.74 0.1M
2022-08-15 10.73 10.80 10.69 10.75 0.2M
2022-08-12 10.73 10.78 10.66 10.69 0.1M
2022-08-11 10.78 10.78 10.59 10.62 0.1M
2022-08-10 10.59 10.70 10.59 10.64 0.2M
2022-08-09 10.61 10.61 10.50 10.53 0.1M
2022-08-08 10.62 10.68 10.57 10.58 0.1M
2022-08-05 10.54 10.68 10.50 10.62 0.1M
2022-08-04 10.63 10.73 10.47 10.51 0.2M
2022-08-03 10.62 10.69 10.57 10.60 0.1M
2022-08-02 10.67 10.75 10.52 10.56 0.1M
2022-08-01 11.10 11.19 10.72 10.73 0.2M
2022-07-29 10.72 11.00 10.69 10.81 0.2M
2022-07-28 11.10 11.10 10.65 10.66 0.2M
2022-07-27 11.04 11.10 10.97 10.99 0.1M
2022-07-26 10.78 10.99 10.77 10.95 0.1M
2022-07-25 10.93 10.93 10.60 10.85 0.2M
2022-07-22 10.91 10.97 10.81 10.87 0.1M
2022-07-21 10.85 10.92 10.69 10.86 0.1M
2022-07-20 10.90 11.08 10.84 10.93 0.2M
2022-07-19 10.67 10.92 10.65 10.88 0.1M
2022-07-18 10.77 10.79 10.59 10.62 0.1M
2022-07-15 10.48 10.62 10.33 10.60 0.1M
2022-07-14 10.27 10.35 10.17 10.32 0.1M
2022-07-13 10.45 10.55 10.30 10.42 0.2M
2022-07-12 10.51 10.70 10.40 10.48 0.2M
2022-07-11 10.37 10.68 10.32 10.63 0.2M
2022-07-08 10.45 10.47 10.28 10.38 0.1M
2022-07-07 10.16 10.42 10.16 10.41 0.1M
2022-07-06 10.23 10.23 10.02 10.13 0.1M
2022-07-05 10.13 10.17 9.86 10.14 0.2M
2022-07-01 10.10 10.24 10.05 10.23 0.2M
2022-06-30 9.86 10.21 9.85 10.09 0.2M
2022-06-29 10.04 10.19 9.84 9.93 0.1M
2022-06-28 10.19 10.31 10.04 10.05 0.1M
2022-06-27 9.83 10.11 9.78 10.08 0.2M
2022-06-24 9.53 9.80 9.53 9.76 0.1M
2022-06-23 9.60 9.76 9.43 9.51 0.2M
2022-06-22 9.67 9.77 9.61 9.62 0.2M
2022-06-21 9.99 10.01 9.72 9.78 0.3M
2022-06-17 9.66 9.95 9.62 9.77 1.1M
2022-06-16 10.03 10.03 9.54 9.59 0.4M
2022-06-15 10.01 10.24 9.85 10.12 0.3M
2022-06-14 10.09 10.09 9.75 9.88 0.6M
2022-06-13 10.79 10.80 9.92 10.01 0.6M
2022-06-10 11.00 11.01 10.70 10.98 0.3M
2022-06-09 11.22 11.22 10.94 10.95 0.2M
2022-06-08 11.25 11.25 11.01 11.07 0.1M
2022-06-07 11.23 11.31 11.13 11.25 0.2M
2022-06-06 11.40 11.40 11.21 11.36 0.1M
2022-06-03 11.49 11.49 11.19 11.31 0.2M
2022-06-02 11.47 11.60 11.42 11.47 0.1M
2022-06-01 11.58 11.69 11.32 11.47 0.1M
2022-05-31 11.52 11.57 11.42 11.47 0.1M
2022-05-27 11.36 11.51 11.33 11.51 0.1M
2022-05-26 11.48 11.52 11.25 11.31 0.2M
2022-05-25 11.02 11.34 10.96 11.22 0.1M
2022-05-24 11.33 11.36 10.88 11.01 0.2M
2022-05-23 11.12 11.34 11.09 11.31 0.1M
2022-05-20 11.10 11.45 10.82 11.04 0.1M
2022-05-19 11.59 11.69 10.89 10.92 0.3M
2022-05-18 11.94 11.94 11.63 11.92 0.2M
2022-05-17 11.83 11.99 11.80 11.92 0.1M
2022-05-16 11.65 11.83 11.55 11.76 0.1M
2022-05-13 11.43 11.63 11.36 11.56 0.1M
2022-05-12 11.49 11.54 11.21 11.30 0.2M
2022-05-11 11.63 11.85 11.56 11.57 0.2M
2022-05-10 11.70 11.87 11.43 11.61 0.1M
2022-05-09 11.85 11.89 11.58 11.62 0.2M
2022-05-06 11.87 12.08 11.82 12.08 0.1M
2022-05-05 12.39 12.39 11.77 11.91 0.2M
2022-05-04 12.11 12.48 11.90 12.39 0.2M
2022-05-03 11.49 11.81 11.45 11.80 0.1M
2022-05-02 11.74 11.89 11.25 11.43 0.2M
2022-04-29 11.95 11.99 11.64 11.65 0.1M
2022-04-28 11.99 12.04 11.70 11.91 0.1M
2022-04-27 11.80 12.11 11.79 11.92 0.2M
2022-04-26 12.14 12.22 11.72 11.76 0.2M
2022-04-25 11.88 12.23 11.80 12.19 0.2M
2022-04-22 12.49 12.49 12.09 12.15 0.2M
2022-04-21 12.72 12.74 12.41 12.45 0.1M
2022-04-20 12.68 12.78 12.62 12.66 0.2M
2022-04-19 12.39 12.64 12.35 12.63 0.2M
2022-04-18 12.22 12.49 12.22 12.39 0.2M
2022-04-14 12.14 12.27 12.08 12.21 0.1M
2022-04-13 11.98 12.13 11.96 12.13 0.1M
2022-04-12 11.90 12.09 11.86 11.91 0.2M
2022-04-11 11.98 11.99 11.79 11.90 0.1M
2022-04-08 11.93 12.00 11.90 11.94 0.1M
2022-04-07 11.97 11.98 11.78 11.90 0.1M
2022-04-06 11.81 11.96 11.81 11.92 0.1M
2022-04-05 11.84 12.01 11.82 11.87 0.1M
2022-04-04 11.75 11.90 11.75 11.84 0.1M
2022-04-01 11.81 11.91 11.76 11.88 0.1M
2022-03-31 11.79 11.99 11.76 11.79 0.1M
2022-03-30 11.86 11.95 11.68 11.70 0.1M
2022-03-29 11.79 11.96 11.76 11.91 0.1M
2022-03-28 11.87 11.87 11.72 11.76 0.1M
2022-03-25 11.78 11.96 11.78 11.85 0.2M
2022-03-24 11.84 11.93 11.72 11.77 0.1M
2022-03-23 12.06 12.09 11.79 11.82 0.1M
2022-03-22 12.00 12.05 11.88 12.01 0.1M
2022-03-21 11.88 12.19 11.74 12.05 0.3M
2022-03-18 11.91 12.01 11.67 11.68 0.4M
2022-03-17 11.71 12.00 11.62 12.00 0.2M
2022-03-16 11.52 11.73 11.45 11.61 0.2M
2022-03-15 11.52 11.62 11.36 11.38 0.2M
2022-03-14 11.10 11.62 11.10 11.44 0.3M
2022-03-11 10.89 11.07 10.88 10.98 0.1M
2022-03-10 10.72 10.90 10.72 10.82 0.1M
2022-03-09 10.71 10.93 10.69 10.86 0.1M
2022-03-08 10.57 10.72 10.44 10.61 0.1M
2022-03-07 10.83 10.83 10.57 10.59 0.1M
2022-03-04 10.92 11.00 10.78 10.87 0.1M
2022-03-03 10.95 11.06 10.90 10.98 0.1M
2022-03-02 10.70 10.97 10.70 10.85 0.1M
2022-03-01 10.94 10.96 10.56 10.69 0.1M
2022-02-28 10.98 10.98 10.73 10.82 0.1M
2022-02-25 10.74 10.95 10.74 10.86 0.1M
2022-02-24 10.47 10.72 10.13 10.71 0.2M
2022-02-23 10.88 10.95 10.61 10.63 0.1M
2022-02-22 11.14 11.16 10.84 10.87 0.2M
2022-02-18 11.29 11.29 11.17 11.22 0.1M
2022-02-17 11.32 11.35 11.21 11.26 0.1M
2022-02-16 11.35 11.55 11.30 11.41 0.1M
2022-02-15 11.33 11.38 11.24 11.29 0.1M
2022-02-14 11.30 11.38 11.20 11.24 0.1M
2022-02-11 11.48 11.50 11.25 11.34 0.1M
2022-02-10 11.40 11.54 11.40 11.42 0.1M
2022-02-09 11.55 11.56 11.39 11.42 0.1M
2022-02-08 11.54 11.59 11.40 11.48 0.1M
2022-02-07 11.35 11.59 11.27 11.49 0.2M
2022-02-04 11.34 11.36 11.10 11.25 0.1M
2022-02-03 11.18 11.34 11.06 11.32 0.1M
2022-02-02 11.11 11.21 11.03 11.06 0.1M
2022-02-01 10.96 11.19 10.91 11.09 0.2M
2022-01-31 10.63 10.96 10.62 10.96 0.2M
2022-01-28 10.59 10.60 10.37 10.59 0.1M
2022-01-27 10.56 10.75 10.50 10.53 0.1M
2022-01-26 10.65 10.82 10.45 10.57 0.1M
2022-01-25 10.19 10.69 10.19 10.56 0.2M
2022-01-24 10.40 10.48 9.92 10.30 0.5M
2022-01-21 11.00 11.05 10.65 10.70 0.3M
2022-01-20 11.21 11.31 11.01 11.04 0.1M
2022-01-19 11.42 11.47 11.26 11.31 0.1M
2022-01-18 11.20 11.42 11.14 11.36 0.2M
2022-01-14 11.45 11.49 11.22 11.28 0.2M
2022-01-13 11.42 11.65 11.42 11.43 0.1M
2022-01-12 11.43 11.50 11.30 11.47 0.1M
2022-01-11 11.26 11.39 11.18 11.34 0.1M
2022-01-10 11.23 11.33 11.14 11.25 0.1M
2022-01-07 11.26 11.37 11.21 11.26 0.1M
2022-01-06 11.29 11.50 11.03 11.22 0.1M
2022-01-05 11.45 11.53 11.24 11.29 0.1M
2022-01-04 11.70 11.70 11.22 11.40 0.3M
2022-01-03 11.53 11.75 11.45 11.52 0.2M