Gladstone Capital Corp (GLAD)
21.68
+0.25
(+1.17%)
USD |
NASDAQ |
May 06, 16:00
21.68
0.00 (0.00%)
After-Hours: 20:00
Gladstone Capital Price: 21.68 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 21.59 | 21.78 | 21.54 | 21.68 | 116725.0 |
May 03, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 118047.0 |
May 02, 2024 | 21.54 | 21.61 | 20.85 | 21.24 | 270264.0 |
May 01, 2024 | 21.50 | 21.90 | 21.50 | 21.77 | 102301.0 |
Apr 30, 2024 | 21.63 | 21.63 | 21.42 | 21.42 | 114671.0 |
Apr 29, 2024 | 21.42 | 21.70 | 21.42 | 21.63 | 104433.0 |
Apr 26, 2024 | 21.24 | 21.56 | 21.17 | 21.45 | 114359.0 |
Apr 25, 2024 | 21.24 | 21.29 | 21.05 | 21.22 | 81441.00 |
Apr 24, 2024 | 21.23 | 21.33 | 21.18 | 21.24 | 98710.00 |
Apr 23, 2024 | 21.27 | 21.40 | 21.21 | 21.29 | 110268.0 |
Apr 22, 2024 | 21.13 | 21.25 | 20.92 | 21.21 | 132086.0 |
Apr 19, 2024 | 20.61 | 21.05 | 20.61 | 21.05 | 134425.0 |
Apr 18, 2024 | 20.50 | 20.70 | 20.33 | 20.67 | 131572.0 |
Apr 17, 2024 | 20.55 | 20.73 | 20.46 | 20.62 | 220309.0 |
Apr 16, 2024 | 20.44 | 20.55 | 20.30 | 20.46 | 104671.0 |
Apr 15, 2024 | 20.32 | 20.60 | 20.31 | 20.40 | 157083.0 |
Apr 12, 2024 | 20.73 | 20.89 | 20.25 | 20.31 | 125284.0 |
Apr 11, 2024 | 20.71 | 20.71 | 20.37 | 20.66 | 125945.0 |
Apr 10, 2024 | 20.29 | 20.60 | 20.21 | 20.60 | 182349.0 |
Apr 09, 2024 | 20.03 | 20.44 | 20.01 | 20.44 | 126309.0 |
Apr 08, 2024 | 19.82 | 20.20 | 19.82 | 20.12 | 301817.0 |
Apr 05, 2024 | 19.50 | 19.92 | 19.20 | 19.86 | 317696.0 |
Apr 04, 2024 | 19.92 | 20.02 | 19.52 | 19.60 | 327188.0 |
Apr 03, 2024 | 20.08 | 20.12 | 19.82 | 19.84 | 453096.0 |
Apr 02, 2024 | 20.82 | 20.98 | 20.08 | 20.16 | 563251.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.58
Minimum
Mar 23 2020
25.32
Maximum
Apr 20 2022
19.66
Average
20.06
Median
Jan 09 2020
Price Benchmarks
Golub Capital BDC Inc | 17.09 |
Blackstone Secured Lending Fund | 32.50 |
Diamond Hill Investment Group Inc | 151.40 |
MidCap Financial Investment Corp | 15.44 |
Ashford Inc | 4.81 |
Price Related Metrics
PE Ratio | 4.950 |
PS Ratio | 4.483 |
PEG Ratio | 0.0291 |
Price to Book Value | 1.095 |
Earnings Yield | 20.20% |
Market Cap | 471.64M |
PEGY Ratio | 0.0276 |
Normalized PE Ratio | 4.950 |