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The Gladstone Companies was planning to go public, but the IPO was withdrawn on Mar 26, 2024.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 |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 127,730 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 135,001 |
| Sep 30, 2025 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 175,830 |
| Sep 29, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 149,556 |
| Sep 26, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 182,030 |
| Sep 25, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 149,043 |
| Sep 24, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 85,482 |
| Sep 23, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 123,585 |
| Sep 22, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 93,781 |
| Sep 19, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 88,084 |
| Sep 18, 2025 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 1.00% | 202,945 |
| Sep 17, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 103,580 |
| Sep 16, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | - | 286,541 |
| Sep 15, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 105,567 |
| Sep 12, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 256,720 |
| Sep 11, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 178,121 |
| Sep 10, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 85,340 |
| Sep 9, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | - | 161,282 |
| Sep 8, 2025 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 177,220 |
| Sep 5, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 163,526 |
| Sep 4, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | - | 81,793 |
| Sep 3, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | 47,310 |
| Sep 2, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 49,920 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 55,040 |
| Aug 29, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 56,496 |
| Aug 28, 2025 | 3.90 | 4.10 | 3.90 | 4.06 | 4.06 | -0.98% | 349,697 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.06 | 4.10 | 4.10 | - | 73,827 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 65,457 |
| Aug 25, 2025 | 4.18 | 4.22 | 4.12 | 4.14 | 4.14 | -0.48% | 130,025 |
| Aug 22, 2025 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | - | 72,426 |
| Aug 21, 2025 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | -5.45% | 329,972 |
| Aug 20, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.21 | 0.46% | 289,285 |
| Aug 19, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 4.19 | - | 223,866 |
| Aug 18, 2025 | 4.34 | 4.38 | 4.28 | 4.38 | 4.19 | 0.46% | 282,147 |
| Aug 15, 2025 | 4.32 | 4.36 | 4.28 | 4.36 | 4.17 | 1.40% | 682,557 |
| Aug 14, 2025 | 4.26 | 4.32 | 4.24 | 4.30 | 4.11 | 0.94% | 376,064 |
| Aug 13, 2025 | 4.16 | 4.40 | 4.14 | 4.26 | 4.08 | 3.90% | 652,611 |
| Aug 8, 2025 | 4.16 | 4.16 | 4.08 | 4.10 | 3.92 | 0.49% | 323,776 |
| Aug 7, 2025 | 4.00 | 4.16 | 4.00 | 4.08 | 3.90 | 3.55% | 722,446 |
| Aug 6, 2025 | 3.86 | 3.98 | 3.86 | 3.94 | 3.77 | 2.07% | 162,731 |
| Aug 5, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.69 | 1.58% | 74,078 |
| Aug 4, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.64 | - | 51,528 |
| Aug 1, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.64 | - | 87,663 |
| Jul 31, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.64 | 1.06% | 68,663 |
| Jul 30, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.60 | 0.53% | 183,091 |
| Jul 29, 2025 | 3.66 | 3.76 | 3.64 | 3.74 | 3.58 | 3.31% | 374,028 |
| Jul 25, 2025 | 3.62 | 3.68 | 3.62 | 3.62 | 3.46 | - | 115,164 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.60 | 3.62 | 3.46 | - | 55,949 |
| Jul 23, 2025 | 3.60 | 3.70 | 3.60 | 3.62 | 3.46 | - | 298,532 |
| Jul 22, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.46 | 1.12% | 174,458 |