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
2023-12-29 10.80 10.82 10.67 10.70 0.3M
2023-12-28 10.75 10.79 10.73 10.79 0.3M
2023-12-27 10.60 10.76 10.59 10.74 0.3M
2023-12-26 10.50 10.68 10.50 10.62 0.2M
2023-12-22 10.46 10.61 10.46 10.54 0.2M
2023-12-21 10.50 10.50 10.40 10.47 0.3M
2023-12-20 10.45 10.58 10.42 10.42 0.2M
2023-12-19 10.45 10.48 10.41 10.44 0.2M
2023-12-18 10.40 10.45 10.35 10.42 0.2M
2023-12-15 10.59 10.60 10.39 10.41 0.5M
2023-12-14 10.52 10.67 10.52 10.60 0.4M
2023-12-13 10.40 10.52 10.32 10.52 0.2M
2023-12-12 10.32 10.41 10.31 10.40 0.2M
2023-12-11 10.40 10.42 10.32 10.33 0.3M
2023-12-08 10.31 10.44 10.31 10.41 0.2M
2023-12-07 10.26 10.39 10.25 10.37 0.3M
2023-12-06 10.24 10.30 10.23 10.29 0.2M
2023-12-05 10.30 10.30 10.17 10.19 0.2M
2023-12-04 10.27 10.33 10.26 10.27 0.2M
2023-12-01 10.18 10.28 10.15 10.28 0.2M
2023-11-30 10.20 10.22 10.12 10.17 0.2M
2023-11-29 10.21 10.25 10.14 10.14 0.2M
2023-11-28 10.19 10.25 10.15 10.20 0.2M
2023-11-27 10.28 10.28 10.19 10.22 0.1M
2023-11-24 10.20 10.27 10.16 10.24 0.2M
2023-11-22 10.18 10.20 10.13 10.16 0.2M
2023-11-21 10.02 10.19 10.01 10.13 0.3M
2023-11-20 9.99 10.04 9.92 10.03 0.2M
2023-11-17 10.04 10.04 9.96 9.97 0.2M
2023-11-16 10.21 10.24 10.07 10.07 0.3M
2023-11-15 10.13 10.19 10.09 10.18 0.2M
2023-11-14 10.00 10.14 9.99 10.14 0.3M
2023-11-13 9.96 10.00 9.88 9.98 0.2M
2023-11-10 9.90 10.04 9.90 9.96 0.3M
2023-11-09 9.93 10.01 9.90 9.91 0.1M
2023-11-08 9.95 10.00 9.88 9.90 0.2M
2023-11-07 10.02 10.04 9.93 9.97 0.2M
2023-11-06 10.04 10.08 9.95 10.02 0.2M
2023-11-03 9.99 10.07 9.98 9.99 0.2M
2023-11-02 9.80 9.95 9.80 9.92 0.3M
2023-11-01 9.55 9.78 9.53 9.74 0.2M
2023-10-31 9.50 9.59 9.47 9.52 0.3M
2023-10-30 9.40 9.45 9.31 9.44 0.2M
2023-10-27 9.50 9.58 9.28 9.30 0.2M
2023-10-26 9.45 9.51 9.40 9.46 0.2M
2023-10-25 9.40 9.48 9.38 9.40 0.2M
2023-10-24 9.33 9.47 9.33 9.43 0.1M
2023-10-23 9.37 9.42 9.30 9.32 0.3M
2023-10-20 9.46 9.48 9.35 9.41 0.2M
2023-10-19 9.63 9.63 9.47 9.49 0.2M
2023-10-18 9.85 9.89 9.68 9.71 0.3M
2023-10-17 9.78 9.87 9.75 9.86 0.3M
2023-10-16 9.60 9.78 9.60 9.74 0.3M
2023-10-13 9.55 9.69 9.52 9.61 0.3M
2023-10-12 9.55 9.66 9.42 9.51 0.2M
2023-10-11 9.55 9.63 9.48 9.55 0.2M
2023-10-10 9.55 9.68 9.53 9.55 0.2M
2023-10-09 9.33 9.52 9.33 9.52 0.2M
2023-10-06 9.25 9.43 9.22 9.40 0.2M
2023-10-05 9.35 9.39 9.23 9.29 0.3M
2023-10-04 9.30 9.38 9.20 9.35 0.4M
2023-10-03 9.48 9.53 9.25 9.29 0.5M
2023-10-02 9.66 9.69 9.43 9.49 0.6M
2023-09-29 9.74 9.81 9.64 9.64 0.5M
2023-09-28 9.74 9.78 9.66 9.67 0.6M
2023-09-27 9.69 9.87 9.67 9.73 0.7M
2023-09-26 10.07 10.12 9.54 9.61 1.9M
2023-09-25 10.11 10.15 9.85 10.09 2.7M
2023-09-22 10.03 10.11 10.03 10.10 0.2M
2023-09-21 10.05 10.06 9.94 10.01 0.3M
2023-09-20 10.12 10.21 10.08 10.10 0.3M
2023-09-19 10.27 10.33 10.19 10.20 0.4M
2023-09-18 10.20 10.27 10.17 10.23 0.3M
2023-09-15 10.14 10.26 10.11 10.20 0.3M
2023-09-14 10.11 10.15 10.03 10.12 0.3M
2023-09-13 10.05 10.09 10.01 10.03 0.2M
2023-09-12 10.05 10.14 10.00 10.02 0.2M
2023-09-11 9.96 10.11 9.96 10.04 0.3M
2023-09-08 9.91 9.99 9.89 9.95 0.2M
2023-09-07 9.71 9.95 9.71 9.87 0.4M
2023-09-06 10.10 10.15 9.69 9.72 1.1M
2023-09-05 10.25 10.30 10.09 10.10 0.5M
2023-09-01 10.27 10.37 10.18 10.24 0.9M
2023-08-31 10.18 10.22 10.11 10.16 0.9M
2023-08-30 10.00 10.15 9.90 10.10 2.2M
2023-08-29 10.00 10.06 9.95 10.00 0.8M
2023-08-28 10.09 10.17 9.90 9.98 1.4M
2023-08-25 10.05 10.13 10.00 10.04 0.4M
2023-08-24 10.08 10.14 9.98 10.01 0.3M
2023-08-23 10.01 10.16 10.01 10.06 0.3M
2023-08-22 10.05 10.07 9.93 10.02 0.3M
2023-08-21 10.21 10.25 10.12 10.15 0.4M
2023-08-18 10.23 10.25 10.13 10.21 0.4M
2023-08-17 10.39 10.42 10.19 10.23 0.2M
2023-08-16 10.59 10.60 10.35 10.37 0.2M
2023-08-15 10.70 10.72 10.53 10.57 0.1M
2023-08-14 10.75 10.78 10.62 10.67 0.1M
2023-08-11 10.90 10.94 10.50 10.78 0.3M
2023-08-10 10.93 11.02 10.88 10.88 0.1M
2023-08-09 10.87 11.04 10.87 10.93 0.1M
2023-08-08 10.87 11.00 10.75 10.93 0.1M
2023-08-07 11.05 11.08 10.81 10.84 0.2M
2023-08-04 11.08 11.13 10.98 11.02 0.1M
2023-08-03 11.01 11.11 11.00 11.03 0.1M
2023-08-02 11.12 11.13 10.97 11.05 0.2M
2023-08-01 11.01 11.23 11.01 11.19 0.1M
2023-07-31 11.04 11.19 11.01 11.09 0.2M
2023-07-28 11.01 11.10 10.85 10.97 0.2M
2023-07-27 11.00 11.28 10.94 11.01 0.4M
2023-07-26 10.73 10.89 10.69 10.86 0.1M
2023-07-25 10.67 10.79 10.65 10.73 0.1M
2023-07-24 10.56 10.77 10.56 10.69 0.1M
2023-07-21 10.43 10.63 10.40 10.54 0.1M
2023-07-20 10.81 10.83 10.33 10.39 0.3M
2023-07-19 10.83 11.00 10.81 10.92 0.2M
2023-07-18 10.68 10.85 10.62 10.81 0.2M
2023-07-17 10.58 10.80 10.51 10.70 0.3M
2023-07-14 10.50 10.51 10.36 10.50 0.1M
2023-07-13 10.40 10.50 10.36 10.45 0.2M
2023-07-12 10.21 10.43 10.20 10.36 0.2M
2023-07-11 10.14 10.16 10.06 10.16 0.1M
2023-07-10 10.10 10.20 10.01 10.11 0.2M
2023-07-07 10.06 10.20 10.05 10.14 0.2M
2023-07-06 10.00 10.13 9.90 10.10 0.2M
2023-07-05 9.94 10.10 9.88 10.00 0.3M
2023-07-03 9.77 9.94 9.74 9.91 0.1M
2023-06-30 9.69 9.82 9.69 9.76 0.1M
2023-06-29 9.46 9.68 9.46 9.65 0.1M
2023-06-28 9.48 9.50 9.40 9.47 0.1M
2023-06-27 9.47 9.50 9.44 9.47 0.1M
2023-06-26 9.45 9.49 9.42 9.46 0.1M
2023-06-23 9.50 9.52 9.41 9.43 0.1M
2023-06-22 9.55 9.58 9.50 9.51 0.1M
2023-06-21 9.63 9.67 9.52 9.52 0.1M
2023-06-20 9.71 9.73 9.63 9.63 0.2M
2023-06-16 9.81 9.86 9.74 9.78 0.3M
2023-06-15 9.75 9.85 9.74 9.77 0.2M
2023-06-14 9.89 9.90 9.64 9.70 0.3M
2023-06-13 9.81 9.88 9.77 9.86 0.2M
2023-06-12 9.71 9.82 9.71 9.80 0.1M
2023-06-09 9.80 9.80 9.70 9.71 0.1M
2023-06-08 9.84 9.89 9.76 9.80 0.2M
2023-06-07 9.58 9.92 9.53 9.81 0.3M
2023-06-06 9.44 9.56 9.43 9.55 0.2M
2023-06-05 9.45 9.49 9.41 9.44 0.2M
2023-06-02 9.48 9.49 9.38 9.42 0.3M
2023-06-01 9.39 9.46 9.33 9.42 0.2M
2023-05-31 9.44 9.44 9.36 9.42 0.1M
2023-05-30 9.45 9.47 9.35 9.44 0.2M
2023-05-26 9.34 9.48 9.32 9.47 0.1M
2023-05-25 9.30 9.36 9.19 9.32 0.1M
2023-05-24 9.35 9.38 9.20 9.30 0.1M
2023-05-23 9.40 9.45 9.35 9.39 0.1M
2023-05-22 9.38 9.44 9.28 9.41 0.2M
2023-05-19 9.43 9.55 9.43 9.46 0.3M
2023-05-18 9.43 9.48 9.42 9.42 0.1M
2023-05-17 9.36 9.52 9.31 9.49 0.2M
2023-05-16 9.44 9.45 9.35 9.35 0.1M
2023-05-15 9.51 9.51 9.40 9.45 0.1M
2023-05-12 9.36 9.42 9.30 9.35 0.1M
2023-05-11 9.42 9.42 9.31 9.36 0.1M
2023-05-10 9.48 9.48 9.34 9.43 0.1M
2023-05-09 9.36 9.44 9.32 9.37 0.1M
2023-05-08 9.43 9.46 9.27 9.39 0.2M
2023-05-05 9.49 9.53 9.38 9.42 0.1M
2023-05-04 9.37 9.48 9.26 9.37 0.1M
2023-05-03 9.38 9.52 9.31 9.37 0.1M
2023-05-02 9.53 9.55 9.26 9.42 0.2M
2023-05-01 9.73 9.74 9.50 9.51 0.2M
2023-04-28 9.62 9.79 9.59 9.65 0.1M
2023-04-27 9.56 9.63 9.51 9.60 0.2M
2023-04-26 9.43 9.58 9.42 9.51 0.1M
2023-04-25 9.48 9.54 9.37 9.41 0.1M
2023-04-24 9.42 9.52 9.40 9.49 0.1M
2023-04-21 9.52 9.52 9.42 9.46 0.1M
2023-04-20 9.41 9.50 9.38 9.47 0.1M
2023-04-19 9.52 9.59 9.50 9.53 0.2M
2023-04-18 9.58 9.58 9.43 9.51 0.1M
2023-04-17 9.41 9.57 9.36 9.56 0.2M
2023-04-14 9.43 9.57 9.32 9.39 0.3M
2023-04-13 9.28 9.43 9.27 9.43 0.1M
2023-04-12 9.30 9.32 9.21 9.22 0.1M
2023-04-11 9.23 9.30 9.19 9.20 0.1M
2023-04-10 9.25 9.31 9.11 9.21 0.1M
2023-04-06 9.27 9.32 9.23 9.24 0.1M
2023-04-05 9.37 9.38 9.25 9.30 0.1M
2023-04-04 9.39 9.43 9.28 9.38 0.1M
2023-04-03 9.43 9.48 9.30 9.33 0.2M
2023-03-31 9.38 9.51 9.34 9.40 0.1M
2023-03-30 9.36 9.37 9.25 9.29 0.1M
2023-03-29 9.30 9.37 9.27 9.35 0.1M
2023-03-28 9.22 9.27 9.17 9.24 0.1M
2023-03-27 9.21 9.28 9.09 9.20 0.1M
2023-03-24 8.96 9.14 8.87 9.13 0.1M
2023-03-23 9.08 9.19 8.91 9.00 0.1M
2023-03-22 9.27 9.34 9.07 9.07 0.1M
2023-03-21 9.19 9.43 9.17 9.29 0.1M
2023-03-20 9.22 9.38 9.04 9.10 0.1M
2023-03-17 9.34 9.35 9.13 9.14 0.1M
2023-03-16 9.15 9.45 9.06 9.40 0.2M
2023-03-15 9.17 9.30 9.05 9.23 0.2M
2023-03-14 9.40 9.61 9.32 9.39 0.2M
2023-03-13 9.12 9.35 8.88 9.19 0.3M
2023-03-10 9.70 9.72 9.25 9.31 0.3M
2023-03-09 10.04 10.06 9.71 9.73 0.2M
2023-03-08 9.98 10.05 9.98 10.02 0.1M
2023-03-07 10.02 10.10 9.98 10.02 0.1M
2023-03-06 10.10 10.19 10.04 10.07 0.2M
2023-03-03 10.06 10.16 10.06 10.11 0.1M
2023-03-02 10.02 10.09 9.98 10.06 0.1M
2023-03-01 10.13 10.18 9.99 10.05 0.1M
2023-02-28 10.23 10.23 10.10 10.12 0.1M
2023-02-27 10.11 10.29 10.10 10.15 0.2M
2023-02-24 10.24 10.25 10.16 10.17 0.1M
2023-02-23 10.27 10.34 10.15 10.25 0.1M
2023-02-22 10.27 10.29 10.14 10.19 0.2M
2023-02-21 10.39 10.45 10.20 10.27 0.2M
2023-02-17 10.51 10.60 10.45 10.47 0.2M
2023-02-16 10.44 10.62 10.43 10.50 0.1M
2023-02-15 10.69 10.69 10.59 10.64 0.2M
2023-02-14 10.63 10.70 10.59 10.68 0.1M
2023-02-13 10.66 10.68 10.58 10.66 0.1M
2023-02-10 10.61 10.63 10.50 10.63 0.1M
2023-02-09 10.70 10.80 10.53 10.58 0.1M
2023-02-08 10.76 10.83 10.64 10.71 0.1M
2023-02-07 10.47 10.87 10.40 10.85 0.3M
2023-02-06 10.46 10.50 10.25 10.36 0.2M
2023-02-03 10.39 10.49 10.31 10.45 0.1M
2023-02-02 10.41 10.50 10.31 10.39 0.2M
2023-02-01 10.34 10.43 10.25 10.33 0.2M
2023-01-31 10.20 10.33 10.16 10.33 0.2M
2023-01-30 10.05 10.20 10.04 10.11 0.1M
2023-01-27 10.10 10.15 10.03 10.06 0.1M
2023-01-26 10.11 10.12 10.01 10.07 0.2M
2023-01-25 10.06 10.10 9.98 10.09 0.1M
2023-01-24 10.14 10.20 10.06 10.08 0.1M
2023-01-23 10.08 10.21 10.05 10.16 0.2M
2023-01-20 10.06 10.10 10.01 10.09 0.1M
2023-01-19 10.00 10.09 9.93 10.02 0.1M
2023-01-18 10.15 10.26 10.08 10.14 0.3M
2023-01-17 10.18 10.32 10.15 10.17 0.3M
2023-01-13 10.14 10.20 10.06 10.15 0.2M
2023-01-12 10.10 10.18 10.00 10.18 0.2M
2023-01-11 10.01 10.08 9.99 10.02 0.2M
2023-01-10 9.89 9.94 9.83 9.90 0.1M
2023-01-09 9.75 9.92 9.75 9.84 0.1M
2023-01-06 9.72 9.75 9.67 9.73 0.1M
2023-01-05 9.86 9.86 9.57 9.63 0.1M
2023-01-04 9.77 9.86 9.73 9.82 0.1M
2023-01-03 9.70 9.80 9.62 9.75 0.1M