Gladstone Capital Corp (GLAD)

GLAD
🏛️ 미국 →
21.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 21.80 22.19 21.80 21.87 0.2M
2025-09-29 22.13 22.15 21.79 21.80 0.3M
2025-09-26 22.52 22.70 22.10 22.22 0.2M
2025-09-25 22.25 22.57 22.20 22.48 0.2M
2025-09-24 22.87 22.87 22.35 22.36 0.3M
2025-09-23 22.96 23.25 22.82 22.90 0.2M
2025-09-22 23.30 23.34 22.96 22.98 0.2M
2025-09-19 23.59 23.68 23.38 23.62 0.2M
2025-09-18 23.30 23.59 23.24 23.57 0.1M
2025-09-17 23.00 23.48 22.92 23.30 0.2M
2025-09-16 23.14 23.24 22.84 22.94 0.2M
2025-09-15 23.53 23.80 23.14 23.21 0.3M
2025-09-12 23.60 23.80 23.26 23.51 0.3M
2025-09-11 23.18 23.80 23.18 23.60 0.2M
2025-09-10 23.48 23.84 23.12 23.19 0.8M
2025-09-09 25.63 25.63 23.59 23.65 0.9M
2025-09-08 26.00 26.07 25.84 26.06 0.1M
2025-09-05 26.05 26.29 25.92 26.05 0.1M
2025-09-04 26.00 26.21 25.94 26.21 0.1M
2025-09-03 26.19 26.22 25.94 26.00 0.1M
2025-09-02 26.25 26.49 25.95 26.14 0.1M
2025-08-29 26.34 26.60 26.34 26.42 0.1M
2025-08-28 26.42 26.52 26.27 26.32 0.1M
2025-08-27 26.22 26.53 26.17 26.27 0.1M
2025-08-26 26.09 26.37 26.06 26.35 0.1M
2025-08-25 26.40 26.57 26.09 26.15 0.1M
2025-08-22 26.57 26.84 26.30 26.48 0.1M
2025-08-21 26.58 26.75 26.43 26.59 0.1M
2025-08-20 26.68 26.81 26.35 26.57 0.1M
2025-08-19 26.90 27.15 26.73 26.79 0.1M
2025-08-18 27.05 27.15 26.80 26.93 0.1M
2025-08-15 27.27 27.31 26.96 26.99 0.1M
2025-08-14 27.46 27.54 27.20 27.25 0.1M
2025-08-13 27.42 27.50 27.16 27.43 0.1M
2025-08-12 27.24 27.43 27.05 27.32 0.1M
2025-08-11 27.36 27.55 27.04 27.17 0.1M
2025-08-08 27.04 27.59 27.03 27.33 0.2M
2025-08-07 27.50 27.50 26.98 27.11 0.1M
2025-08-06 26.79 27.40 26.74 27.35 0.1M
2025-08-05 27.08 27.20 26.10 26.72 0.1M
2025-08-04 27.29 27.46 26.85 26.91 0.1M
2025-08-01 27.46 27.46 26.96 27.27 0.1M
2025-07-31 27.75 28.33 27.55 27.59 0.1M
2025-07-30 28.17 28.55 27.74 27.84 0.1M
2025-07-29 28.15 28.56 27.75 28.12 0.1M
2025-07-28 28.68 28.73 28.04 28.18 0.1M
2025-07-25 28.62 28.81 28.39 28.68 0.1M
2025-07-24 28.84 29.11 28.52 28.60 0.1M
2025-07-23 28.82 29.15 28.77 28.87 0.1M
2025-07-22 28.38 28.69 28.21 28.68 0.1M
2025-07-21 28.72 29.02 28.30 28.40 0.1M
2025-07-18 29.41 29.50 28.86 28.89 0.1M
2025-07-17 29.01 29.35 28.92 29.20 0.1M
2025-07-16 28.60 28.91 28.47 28.91 0.1M
2025-07-15 28.90 29.07 28.56 28.57 0.1M
2025-07-14 28.52 28.85 28.50 28.84 0.1M
2025-07-11 28.38 28.57 28.28 28.52 0.1M
2025-07-10 27.98 28.41 27.79 28.32 0.1M
2025-07-09 28.15 28.15 27.75 27.94 0.1M
2025-07-08 27.77 28.11 27.77 27.91 0.1M
2025-07-07 27.67 27.92 27.50 27.77 0.1M
2025-07-03 27.30 27.70 27.30 27.57 0.0M
2025-07-02 27.05 27.47 27.03 27.41 0.1M
2025-07-01 26.83 27.30 26.83 27.05 0.1M
2025-06-30 26.84 27.33 26.64 26.97 0.1M
2025-06-27 26.57 27.04 26.52 26.73 0.1M
2025-06-26 26.40 26.80 26.22 26.40 0.1M
2025-06-25 26.55 26.70 26.30 26.43 0.1M
2025-06-24 26.45 26.81 26.45 26.56 0.1M
2025-06-23 26.39 26.55 25.82 26.40 0.1M
2025-06-20 26.88 26.95 26.40 26.53 0.1M
2025-06-18 26.70 27.04 26.65 26.90 0.1M
2025-06-17 26.50 26.80 26.40 26.64 0.1M
2025-06-16 26.70 27.13 26.50 26.50 0.1M
2025-06-13 27.00 27.00 26.66 26.70 0.0M
2025-06-12 26.88 27.13 26.77 27.13 0.1M
2025-06-11 27.25 27.50 26.91 27.03 0.1M
2025-06-10 26.93 27.09 26.62 26.99 0.1M
2025-06-09 27.00 27.59 26.84 26.84 0.1M
2025-06-06 26.77 26.96 26.66 26.91 0.1M
2025-06-05 26.60 26.73 26.28 26.52 0.1M
2025-06-04 26.55 26.71 26.37 26.61 0.1M
2025-06-03 26.47 26.62 26.25 26.51 0.1M
2025-06-02 26.69 26.88 26.21 26.41 0.1M
2025-05-30 26.58 26.85 26.35 26.69 0.1M
2025-05-29 26.63 26.79 26.41 26.58 0.1M
2025-05-28 26.55 26.81 26.30 26.58 0.1M
2025-05-27 26.39 26.80 26.13 26.64 0.1M
2025-05-23 25.91 26.39 25.40 26.13 0.1M
2025-05-22 26.32 26.37 25.96 26.18 0.1M
2025-05-21 26.72 27.06 26.11 26.14 0.1M
2025-05-20 27.36 27.41 27.03 27.11 0.2M
2025-05-19 26.81 27.37 26.71 27.27 0.1M
2025-05-16 26.60 27.00 26.50 26.89 0.1M
2025-05-15 26.39 26.67 26.23 26.63 0.1M
2025-05-14 26.60 26.83 26.03 26.38 0.1M
2025-05-13 25.94 26.73 25.91 26.48 0.1M
2025-05-12 25.66 26.27 25.61 25.87 0.1M
2025-05-09 24.98 25.28 24.94 25.13 0.1M
2025-05-08 25.32 25.40 24.65 24.93 0.2M
2025-05-07 25.11 25.50 24.68 25.20 0.1M
2025-05-06 25.26 25.48 25.13 25.26 0.1M
2025-05-05 25.26 25.64 25.01 25.35 0.1M
2025-05-02 25.01 25.50 25.00 25.40 0.1M
2025-05-01 24.96 25.26 24.77 24.89 0.1M
2025-04-30 25.21 25.25 24.50 24.95 0.1M
2025-04-29 25.57 25.81 25.13 25.40 0.1M
2025-04-28 25.50 25.98 25.40 25.59 0.1M
2025-04-25 25.30 25.49 25.08 25.42 0.1M
2025-04-24 24.79 25.46 24.65 25.28 0.1M
2025-04-23 24.79 25.25 24.64 24.85 0.1M
2025-04-22 24.29 24.58 24.12 24.49 0.1M
2025-04-21 24.62 24.75 23.85 23.95 0.1M
2025-04-17 24.62 25.20 24.58 24.92 0.1M
2025-04-16 24.84 25.08 24.35 24.58 0.1M
2025-04-15 24.53 25.18 24.53 24.77 0.1M
2025-04-14 24.48 25.00 24.16 24.52 0.1M
2025-04-11 23.83 24.31 23.35 24.15 0.1M
2025-04-10 24.70 24.75 23.23 23.73 0.2M
2025-04-09 22.85 24.98 22.10 24.77 0.3M
2025-04-08 23.80 24.50 22.87 23.12 0.2M
2025-04-07 22.27 23.91 21.96 23.06 0.4M
2025-04-04 26.52 26.91 24.32 24.60 0.4M
2025-04-03 26.91 27.51 26.84 27.04 0.1M
2025-04-02 27.48 27.78 27.40 27.62 0.1M
2025-04-01 27.31 27.82 27.10 27.61 0.1M
2025-03-31 27.50 27.70 26.70 27.46 0.1M
2025-03-28 27.83 27.99 27.41 27.60 0.1M
2025-03-27 27.62 27.89 27.52 27.76 0.1M
2025-03-26 27.80 27.80 27.45 27.72 0.0M
2025-03-25 27.60 27.83 27.47 27.77 0.1M
2025-03-24 27.34 27.60 27.34 27.50 0.1M
2025-03-21 27.45 27.54 27.23 27.33 0.1M
2025-03-20 27.23 27.55 27.12 27.45 0.1M
2025-03-19 27.28 27.61 27.24 27.43 0.1M
2025-03-18 27.26 27.45 27.10 27.39 0.1M
2025-03-17 27.05 27.45 27.01 27.21 0.1M
2025-03-14 26.43 27.10 26.43 26.93 0.1M
2025-03-13 26.82 26.99 26.30 26.43 0.1M
2025-03-12 26.99 27.36 26.61 26.83 0.1M
2025-03-11 27.28 27.72 26.48 26.76 0.2M
2025-03-10 27.53 27.71 27.12 27.32 0.1M
2025-03-07 27.05 27.82 27.05 27.77 0.1M
2025-03-06 27.40 27.71 26.88 27.11 0.1M
2025-03-05 28.00 28.46 27.13 27.48 0.1M
2025-03-04 28.40 28.58 27.75 28.01 0.1M
2025-03-03 28.87 29.27 28.30 28.53 0.1M
2025-02-28 28.27 29.00 28.26 28.88 0.1M
2025-02-27 28.59 28.75 28.12 28.24 0.1M
2025-02-26 28.49 29.02 28.33 28.47 0.1M
2025-02-25 28.31 28.65 27.99 28.39 0.1M
2025-02-24 28.91 28.95 28.23 28.34 0.1M
2025-02-21 29.14 29.21 28.72 28.79 0.1M
2025-02-20 29.00 29.17 28.74 29.01 0.1M
2025-02-19 29.10 29.29 28.83 29.25 0.1M
2025-02-18 29.22 29.54 29.01 29.35 0.1M
2025-02-14 28.51 29.23 28.51 29.22 0.1M
2025-02-13 28.35 28.61 28.25 28.40 0.1M
2025-02-12 27.60 28.33 27.02 28.22 0.2M
2025-02-11 28.60 28.65 27.91 28.09 0.1M
2025-02-10 28.92 29.06 28.59 28.68 0.1M
2025-02-07 28.78 29.12 28.75 28.87 0.1M
2025-02-06 28.78 29.12 28.70 28.81 0.1M
2025-02-05 29.37 29.46 28.86 29.15 0.1M
2025-02-04 29.45 29.58 29.04 29.27 0.1M
2025-02-03 29.36 29.54 28.49 29.46 0.1M
2025-01-31 29.79 30.09 29.56 29.77 0.1M
2025-01-30 29.43 29.93 29.43 29.69 0.1M
2025-01-29 30.20 30.38 29.01 29.20 0.2M
2025-01-28 30.04 30.43 30.02 30.29 0.1M
2025-01-27 30.00 30.31 29.60 29.99 0.1M
2025-01-24 30.05 30.15 29.75 30.12 0.1M
2025-01-23 30.15 30.37 30.08 30.19 0.1M
2025-01-22 30.23 30.29 29.89 30.14 0.1M
2025-01-21 29.89 30.30 29.79 30.26 0.2M
2025-01-17 29.83 29.95 29.64 29.80 0.1M
2025-01-16 29.04 29.77 29.04 29.75 0.1M
2025-01-15 28.96 29.13 28.70 29.13 0.1M
2025-01-14 27.98 28.53 27.86 28.53 0.1M
2025-01-13 28.11 28.29 27.29 27.94 0.2M
2025-01-10 28.83 28.84 28.18 28.30 0.1M
2025-01-08 28.79 28.86 28.36 28.80 0.1M
2025-01-07 29.00 29.18 28.47 28.64 0.1M
2025-01-06 29.21 29.48 28.71 28.98 0.1M
2025-01-03 29.00 29.23 28.79 29.08 0.1M
2025-01-02 28.83 29.26 28.66 29.09 0.2M