Gladstone Capital Corp (1G7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 29 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 26 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 25 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 24 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 23 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 22 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 19 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 18 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 18 Apr 2024 | 0.165 Dividend | |||||
| 17 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 16 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 15 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 12 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 11 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 09 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 08 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 05 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
| 05 Apr 2024 | 1:2 Stock split | |||||
| 04 Apr 2024 | 18.36 | 18.46 | 18.09 | 18.09 | 17.92 | - |
| 03 Apr 2024 | 18.69 | 18.74 | 18.36 | 18.36 | 18.19 | - |
| 02 Apr 2024 | 19.83 | 19.83 | 18.72 | 18.72 | 18.55 | - |
| 28 Mar 2024 | 9.79 | 9.94 | 9.79 | 9.94 | 9.85 | - |
| 27 Mar 2024 | 9.65 | 9.79 | 9.64 | 9.79 | 9.70 | - |
| 26 Mar 2024 | 9.62 | 9.65 | 9.62 | 9.63 | 9.55 | - |
| 25 Mar 2024 | 9.56 | 9.67 | 9.55 | 9.64 | 9.55 | - |
| 22 Mar 2024 | 9.63 | 9.65 | 9.59 | 9.61 | 9.53 | - |
| 21 Mar 2024 | 9.54 | 9.63 | 9.54 | 9.63 | 9.54 | - |
| 20 Mar 2024 | 9.69 | 9.73 | 9.49 | 9.55 | 9.46 | - |
| 20 Mar 2024 | 0.165 Dividend | |||||
| 19 Mar 2024 | 9.59 | 9.67 | 9.54 | 9.67 | 9.42 | - |
| 18 Mar 2024 | 9.55 | 9.61 | 9.52 | 9.58 | 9.33 | - |
| 15 Mar 2024 | 9.43 | 9.53 | 9.42 | 9.50 | 9.25 | - |
| 14 Mar 2024 | 9.58 | 9.61 | 9.43 | 9.43 | 9.19 | - |
| 13 Mar 2024 | 9.60 | 9.66 | 9.58 | 9.58 | 9.33 | - |
| 12 Mar 2024 | 9.53 | 9.62 | 9.52 | 9.57 | 9.32 | - |
| 11 Mar 2024 | 9.40 | 9.53 | 9.38 | 9.53 | 9.29 | - |
| 08 Mar 2024 | 9.34 | 9.43 | 9.34 | 9.41 | 9.17 | - |
| 07 Mar 2024 | 9.31 | 9.34 | 9.30 | 9.33 | 9.09 | - |
| 06 Mar 2024 | 9.33 | 9.38 | 9.31 | 9.36 | 9.11 | - |
| 05 Mar 2024 | 9.33 | 9.38 | 9.33 | 9.34 | 9.10 | - |
| 04 Mar 2024 | 9.34 | 9.39 | 9.33 | 9.34 | 9.10 | - |
| 01 Mar 2024 | 9.42 | 9.43 | 9.34 | 9.39 | 9.14 | - |
| 29 Feb 2024 | 9.36 | 9.42 | 9.33 | 9.42 | 9.18 | - |
| 28 Feb 2024 | 9.46 | 9.46 | 9.36 | 9.36 | 9.12 | - |
| 27 Feb 2024 | 9.35 | 9.43 | 9.34 | 9.43 | 9.18 | - |
| 26 Feb 2024 | 9.35 | 9.36 | 9.32 | 9.36 | 9.11 | - |
| 23 Feb 2024 | 9.35 | 9.39 | 9.33 | 9.34 | 9.10 | - |
| 22 Feb 2024 | 9.41 | 9.48 | 9.32 | 9.32 | 9.08 | - |
| 21 Feb 2024 | 9.38 | 9.50 | 9.34 | 9.37 | 9.13 | - |
| 20 Feb 2024 | 9.61 | 9.90 | 9.32 | 9.38 | 9.13 | 200 |
| 20 Feb 2024 | 0.0825 Dividend | |||||
| 19 Feb 2024 | 9.57 | 10.02 | 9.57 | 9.84 | 9.51 | - |
| 16 Feb 2024 | 9.54 | 9.80 | 9.50 | 9.51 | 9.18 | - |
| 15 Feb 2024 | 9.41 | 9.52 | 9.38 | 9.52 | 9.20 | - |
| 14 Feb 2024 | 9.31 | 9.37 | 9.31 | 9.37 | 9.05 | - |
| 13 Feb 2024 | 9.40 | 9.40 | 9.28 | 9.28 | 8.96 | - |
| 12 Feb 2024 | 9.26 | 9.40 | 9.26 | 9.40 | 9.08 | - |
| 09 Feb 2024 | 9.19 | 9.28 | 9.19 | 9.24 | 8.92 | - |
| 08 Feb 2024 | 9.03 | 9.19 | 9.03 | 9.18 | 8.87 | - |
| 07 Feb 2024 | 9.12 | 9.27 | 9.01 | 9.07 | 8.76 | - |
| 06 Feb 2024 | 9.58 | 9.60 | 9.14 | 9.14 | 8.82 | - |
| 05 Feb 2024 | 9.69 | 9.72 | 9.53 | 9.59 | 9.26 | - |
| 02 Feb 2024 | 9.69 | 9.77 | 9.67 | 9.69 | 9.36 | - |
| 01 Feb 2024 | 9.82 | 9.84 | 9.56 | 9.69 | 9.36 | - |
| 31 Jan 2024 | 10.01 | 10.08 | 9.82 | 9.82 | 9.48 | - |
| 30 Jan 2024 | 9.99 | 10.00 | 9.96 | 9.98 | 9.64 | - |
| 29 Jan 2024 | 9.95 | 10.09 | 9.95 | 9.97 | 9.63 | - |
| 26 Jan 2024 | 9.90 | 9.96 | 9.88 | 9.95 | 9.61 | - |
| 25 Jan 2024 | 9.92 | 9.93 | 9.84 | 9.93 | 9.59 | - |
| 24 Jan 2024 | 10.06 | 10.08 | 9.92 | 9.92 | 9.58 | - |
| 23 Jan 2024 | 10.10 | 10.16 | 10.10 | 10.13 | 9.78 | - |
| 22 Jan 2024 | 10.10 | 10.14 | 10.06 | 10.12 | 9.78 | - |
| 22 Jan 2024 | 0.0825 Dividend | |||||
| 19 Jan 2024 | 10.21 | 10.29 | 10.16 | 10.20 | 9.77 | - |
| 18 Jan 2024 | 10.15 | 10.28 | 10.15 | 10.24 | 9.81 | - |
| 17 Jan 2024 | 10.24 | 10.29 | 10.14 | 10.16 | 9.73 | - |
| 16 Jan 2024 | 10.17 | 10.34 | 10.17 | 10.26 | 9.83 | - |
| 15 Jan 2024 | 10.22 | 10.22 | 10.15 | 10.17 | 9.75 | - |
| 12 Jan 2024 | 10.14 | 10.24 | 10.13 | 10.24 | 9.81 | - |
| 11 Jan 2024 | 10.12 | 10.16 | 10.01 | 10.13 | 9.71 | - |
| 10 Jan 2024 | 10.11 | 10.13 | 10.06 | 10.10 | 9.68 | - |
| 09 Jan 2024 | 10.18 | 10.23 | 10.07 | 10.11 | 9.68 | - |
| 08 Jan 2024 | 9.95 | 10.18 | 9.94 | 10.18 | 9.76 | - |
| 05 Jan 2024 | 10.03 | 10.05 | 9.96 | 10.00 | 9.58 | - |
| 04 Jan 2024 | 9.84 | 10.03 | 9.83 | 10.03 | 9.60 | - |
| 03 Jan 2024 | 9.83 | 9.99 | 9.80 | 9.81 | 9.40 | 250 |
| 02 Jan 2024 | 9.68 | 9.86 | 9.68 | 9.82 | 9.41 | - |
| 29 Dec 2023 | 9.75 | 9.78 | 9.75 | 9.75 | 9.34 | - |
| 28 Dec 2023 | 9.69 | 9.73 | 9.64 | 9.73 | 9.32 | - |
| 27 Dec 2023 | 9.55 | 9.66 | 9.52 | 9.64 | 9.24 | - |
| 22 Dec 2023 | 9.44 | 9.61 | 9.43 | 9.58 | 9.17 | - |
| 21 Dec 2023 | 9.55 | 9.57 | 9.47 | 9.49 | 9.10 | - |
| 20 Dec 2023 | 9.53 | 9.64 | 9.51 | 9.56 | 9.15 | - |
| 19 Dec 2023 | 9.53 | 9.55 | 9.49 | 9.50 | 9.10 | - |
| 18 Dec 2023 | 9.55 | 9.60 | 9.49 | 9.55 | 9.15 | - |
| 15 Dec 2023 | 9.58 | 9.69 | 9.55 | 9.55 | 9.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.