XNAS
Datos históricos de Gladstone Capital Corporation
Gladstone Capital Corporation · GLAD
$18.82
▲ +0.01 (+0.03%)
Última operación · 11/10/2026, 21:46:52 UTC
- Variación en el periodo
- −6.7%
- Máximo
- US$21.73
- 12 de diciembre de 2025
- Mínimo
- US$16.54
- 27 de marzo de 2026
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.01 | 19.09 | 18.80 | 18.81 | −0.95% | 98,436.643 |
| 8 oct 2026 | 18.69 | 19.01 | 18.61 | 18.99 | +1.44% | 181,577.713 |
| 7 oct 2026 | 18.79 | 18.79 | 18.45 | 18.72 | −0.69% | 206,763.652 |
| 6 oct 2026 | 19.14 | 19.16 | 18.82 | 18.85 | −1.41% | 170,418.938 |
| 5 oct 2026 | 19.16 | 19.40 | 19.10 | 19.12 | −0.16% | 161,417.897 |
| 2 oct 2026 | 19.47 | 19.54 | 19.09 | 19.15 | −1.34% | 151,402.313 |
| 1 oct 2026 | 19.23 | 19.46 | 19.14 | 19.41 | +0.94% | 175,446.697 |
| 30 sep 2026 | 19.47 | 19.50 | 19.18 | 19.23 | −1.03% | 164,780.64 |
| 29 sep 2026 | 19.32 | 19.65 | 19.31 | 19.43 | +0.88% | 159,335.755 |
| 28 sep 2026 | 19.27 | 19.36 | 19.14 | 19.26 | −0.52% | 183,974.713 |
| 25 sep 2026 | 19.25 | 19.38 | 19.13 | 19.36 | +0.73% | 100,839.448 |
| 24 sep 2026 | 19.21 | 19.25 | 19.07 | 19.22 | 0.00% | 112,633.705 |
| 23 sep 2026 | 19.38 | 19.38 | 19.09 | 19.22 | −0.72% | 163,884.257 |
| 22 sep 2026 | 19.29 | 19.50 | 19.26 | 19.36 | +0.36% | 101,825.451 |
| 21 sep 2026 | 19.21 | 19.37 | 19.20 | 19.29 | −0.10% | 131,365.2 |
| 18 sep 2026 | 19.75 | 19.79 | 19.25 | 19.31 | −1.73% | 249,011.489 |
| 17 sep 2026 | 19.49 | 19.83 | 19.48 | 19.65 | +1.66% | 227,541.104 |
| 16 sep 2026 | 19.38 | 19.50 | 19.12 | 19.33 | −0.46% | 234,227.651 |
| 15 sep 2026 | 19.36 | 19.52 | 19.31 | 19.42 | −0.26% | 156,345.1 |
| 14 sep 2026 | 19.56 | 19.60 | 19.29 | 19.47 | −0.05% | 116,619.934 |
| 11 sep 2026 | 19.53 | 19.58 | 19.38 | 19.48 | +0.52% | 87,833.22 |
| 10 sep 2026 | 19.50 | 19.50 | 19.32 | 19.38 | −1.52% | 146,706.949 |
| 9 sep 2026 | 19.89 | 19.89 | 19.65 | 19.68 | −1.11% | 148,534.228 |
| 8 sep 2026 | 20.10 | 20.19 | 19.87 | 19.90 | −1.00% | 201,999.844 |
| 4 sep 2026 | 19.91 | 20.20 | 19.87 | 20.10 | −0.05% | 125,444.319 |
| 3 sep 2026 | 20.24 | 20.34 | 19.76 | 20.11 | +0.10% | 168,803.399 |
| 2 sep 2026 | 20.00 | 20.21 | 19.88 | 20.09 | +0.80% | 211,703.962 |
| 1 sep 2026 | 20.09 | 20.33 | 19.90 | 19.93 | −1.09% | 191,145.938 |
| 31 ago 2026 | 19.94 | 20.38 | 19.89 | 20.15 | +1.28% | 231,619.356 |
| 28 ago 2026 | 19.89 | 20.05 | 19.85 | 19.90 | +0.28% | 113,473.527 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.