The Gladstone Companies, Inc. (GC)
The Gladstone Companies was planning to go public, but the IPO was withdrawn on Mar 26, 2024.
Stock Price: Pending
IPO price not available yet
The Gladstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | - | -0.50% | 103,580 |
| Sep 16, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | - | - | 286,500 |
| Sep 15, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | - | - | 105,500 |
| Sep 12, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | - | - | 256,700 |
| Sep 11, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | - | 0.50% | 178,100 |
| Sep 10, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | - | -0.50% | 85,200 |
| Sep 9, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | - | - | 161,200 |
| Sep 8, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | - | - | 177,200 |
| Sep 5, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | - | - | 163,500 |
| Sep 4, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | - | - | 81,700 |
| Sep 3, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | - | -0.49% | 47,200 |
| Sep 2, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | - | 0.50% | 49,900 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | - | 1.00% | 55,000 |
| Aug 29, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | - | -1.48% | 56,400 |
| Aug 28, 2025 | 3.90 | 4.10 | 3.90 | 4.06 | - | -0.98% | 349,600 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.06 | 4.10 | - | - | 73,800 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | - | -0.97% | 65,400 |
| Aug 25, 2025 | 4.18 | 4.22 | 4.12 | 4.14 | - | -0.48% | 129,700 |
| Aug 22, 2025 | 4.12 | 4.18 | 4.10 | 4.16 | - | - | 72,400 |
| Aug 21, 2025 | 4.20 | 4.22 | 4.14 | 4.16 | - | -5.45% | 329,900 |
| Aug 20, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | - | 0.46% | 289,200 |
| Aug 19, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | - | - | 223,800 |
| Aug 18, 2025 | 4.34 | 4.38 | 4.28 | 4.38 | - | 0.46% | 282,000 |
| Aug 15, 2025 | 4.32 | 4.36 | 4.28 | 4.36 | - | 1.40% | 682,500 |
| Aug 14, 2025 | 4.26 | 4.32 | 4.24 | 4.30 | - | 0.94% | 375,400 |
| Aug 13, 2025 | 4.16 | 4.40 | 4.14 | 4.26 | - | 3.90% | 629,100 |
| Aug 8, 2025 | 4.16 | 4.16 | 4.08 | 4.10 | - | 0.49% | 323,700 |
| Aug 7, 2025 | 4.00 | 4.16 | 4.00 | 4.08 | - | 3.55% | 681,900 |
| Aug 6, 2025 | 3.86 | 3.98 | 3.86 | 3.94 | - | 2.07% | 162,700 |
| Aug 5, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | - | 1.58% | 73,900 |
| Aug 4, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | - | - | 51,500 |
| Aug 1, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | - | - | 87,600 |
| Jul 31, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | - | 1.06% | 68,600 |
| Jul 30, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | - | 0.53% | 183,000 |
| Jul 29, 2025 | 3.66 | 3.76 | 3.64 | 3.74 | - | 3.31% | 373,900 |
| Jul 25, 2025 | 3.62 | 3.68 | 3.62 | 3.62 | - | - | 115,100 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.60 | 3.62 | - | - | 55,800 |
| Jul 23, 2025 | 3.60 | 3.70 | 3.60 | 3.62 | - | - | 298,500 |
| Jul 22, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | - | 1.12% | 174,400 |
| Jul 21, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | - | - | 125,500 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | - | 1.13% | 257,400 |
| Jul 17, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | - | 0.57% | 130,500 |
| Jul 16, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | - | -0.56% | 159,900 |
| Jul 15, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | - | - | 253,600 |
| Jul 14, 2025 | 3.56 | 3.56 | 3.48 | 3.54 | - | -0.56% | 413,200 |
| Jul 11, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | - | 1.14% | 128,200 |
| Jul 9, 2025 | 3.52 | 3.54 | 3.48 | 3.52 | - | -0.56% | 270,100 |
| Jul 8, 2025 | 3.54 | 3.58 | 3.50 | 3.54 | - | -0.56% | 278,600 |
| Jul 7, 2025 | 3.52 | 3.56 | 3.50 | 3.56 | - | 0.56% | 91,700 |
| Jul 4, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | - | -1.12% | 265,100 |