NASDAQ, GLAD End of Day and Historical Stock Data [Gladstone Cap Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GLAD:

08 Aug 25 16:37

LAST: 27.33	CHANGE: 0.22	OPEN: 27.04	HIGH: 27.59	ASK: 10.15	VOLUME: 164.8K
LAST: 27.33	CHG(%): 0.81	PREV: 27.11	LOW: 27.03	BID: 7.80

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	27.04	27.59	27.03	27.33	164.7K
07 Aug 25	27.50	27.50	26.98	27.11	67.1K
06 Aug 25	26.79	27.40	26.74	27.35	83.2K
05 Aug 25	27.08	27.20	26.10	26.72	97.2K
04 Aug 25	27.29	27.46	26.85	26.91	76K
01 Aug 25	27.46	27.46	26.96	27.27	101.6K
31 Jul 25	27.75	28.33	27.55	27.59	75K
30 Jul 25	28.17	28.55	27.74	27.84	78.1K
29 Jul 25	28.15	28.56	27.75	28.12	71.1K
28 Jul 25	28.68	28.73	28.04	28.18	94.5K

COMPANY PROFILE

Name:
About:	We are a specialty finance company that was incorporated under the General Corporation Laws of the State of Maryland on May 30, 2001 and completed our initial public offering on August 24, 2001. We operate as a closed-end, non-diversified management investment company, and have elected to be treated as a business development company, or BDC, under the Investment Company Act of 1940, as amended, (the "1940 Act"). In addition, for tax purposes we have elected to be treated as a regulated investment company ("RIC") under the Internal Revenue Code of 1986, as amended. We seek to achieve a high level of current income by investing in debt securities, consisting primarily of senior notes, senior subordinated notes and junior subordinated notes, of established private businesses that are substantially owned by leveraged buyout funds, venture capital funds, individual investors or are family-owned businesses. ...
Sector:	Finance
Industry:	Closed-End Fund - Debt

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 24, 2001

Purchase Intraday History
for this symbol from Aug 24, 2001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.00
PEG Ratio:	1.53
EPS Ratio:	3.94
DivYield:	8.53
PtB:	1.29
Shares:	22.33M
Market Cap:	610.28M
52wk range:	21.40 - 30.43

TECHNICALS

MA5:	27.08
MA20:	28.10
MA50:	27.39
MA200:	27.06
STO9:	27.58
RSI14:	36.18
WPR14:	-71.63
MTM14:	-1.35
ROC14:	0.95
Week High:	27.59
Week Low:	26.10
Month High:	29.50
Month Low:	26.10