Gladstone Capital Corp (GLAD)
26.50
+0.33
(+1.26%)
USD |
NASDAQ |
Nov 21, 15:35
Gladstone Capital Price: 26.50 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 26.45 | 26.49 | 25.75 | 26.17 | 173034.0 |
| Nov 19, 2024 | 26.59 | 26.89 | 26.29 | 26.79 | 162627.0 |
| Nov 18, 2024 | 25.90 | 26.66 | 25.83 | 26.55 | 282456.0 |
| Nov 15, 2024 | 25.67 | 25.95 | 25.61 | 25.94 | 133229.0 |
| Nov 14, 2024 | 27.81 | 27.81 | 25.56 | 25.56 | 238135.0 |
| Nov 13, 2024 | 25.54 | 25.90 | 25.51 | 25.68 | 176549.0 |
| Nov 12, 2024 | 25.60 | 25.60 | 25.30 | 25.44 | 105281.0 |
| Nov 11, 2024 | 25.21 | 25.60 | 25.18 | 25.60 | 97955.00 |
| Nov 08, 2024 | 24.99 | 25.29 | 24.82 | 25.23 | 115444.0 |
| Nov 07, 2024 | 24.62 | 25.09 | 24.51 | 24.90 | 123320.0 |
| Nov 06, 2024 | 24.35 | 24.57 | 24.20 | 24.52 | 130911.0 |
| Nov 05, 2024 | 24.00 | 24.10 | 23.91 | 24.06 | 80658.00 |
| Nov 04, 2024 | 24.20 | 24.32 | 23.70 | 23.99 | 132393.0 |
| Nov 01, 2024 | 24.25 | 24.43 | 24.10 | 24.15 | 98318.00 |
| Oct 31, 2024 | 24.28 | 24.34 | 24.15 | 24.24 | 99578.00 |
| Oct 30, 2024 | 24.24 | 24.46 | 24.17 | 24.20 | 101985.0 |
| Oct 29, 2024 | 24.31 | 24.34 | 24.14 | 24.20 | 89586.00 |
| Oct 28, 2024 | 24.18 | 24.48 | 24.18 | 24.41 | 77243.00 |
| Oct 25, 2024 | 24.33 | 24.47 | 24.13 | 24.18 | 78193.00 |
| Oct 24, 2024 | 24.38 | 24.54 | 24.28 | 24.33 | 106020.0 |
| Oct 23, 2024 | 24.48 | 24.56 | 24.09 | 24.28 | 121122.0 |
| Oct 22, 2024 | 25.05 | 25.15 | 24.61 | 24.64 | 156960.0 |
| Oct 21, 2024 | 25.20 | 25.29 | 24.92 | 25.27 | 274170.0 |
| Oct 18, 2024 | 25.03 | 25.15 | 24.90 | 24.91 | 104202.0 |
| Oct 17, 2024 | 24.89 | 25.08 | 24.88 | 25.00 | 94506.00 |
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
26.79
Maximum
Nov 19 2024
20.15
Average
20.54
Median
Feb 04 2020
Price Benchmarks
Price Related Metrics
| PE Ratio | 4.182 |
| PS Ratio | 4.395 |
| PEG Ratio | 0.0363 |
| Price to Book Value | 1.257 |
| Price to Free Cash Flow | 133.67 |
| Earnings Yield | 23.91% |
| Market Cap | 591.74M |
| PEGY Ratio | 0.0340 |
| Normalized PE Ratio | 4.182 |