Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.75	16.95	16.75	16.95	16.95	1.19%	428
Jun 11, 2026	16.75	16.75	16.75	16.75	16.75	-0.30%	-
Jun 10, 2026	16.45	16.80	16.45	16.80	16.80	3.07%	800
Jun 9, 2026	16.30	16.30	16.30	16.30	16.30	-1.51%	-
Jun 8, 2026	16.55	16.55	16.55	16.55	16.55	-1.19%	-
Jun 5, 2026	16.75	16.75	16.75	16.75	16.75	3.72%	-
Jun 4, 2026	16.15	16.15	16.15	16.15	16.15	-2.71%	-
Jun 3, 2026	16.60	16.60	16.60	16.60	16.60	-0.60%	-
Jun 2, 2026	16.75	16.75	16.65	16.70	16.70	-	870
Jun 1, 2026	16.45	16.70	16.45	16.70	16.70	1.21%	199
May 29, 2026	16.50	16.50	16.50	16.50	16.50	-1.20%	-
May 28, 2026	16.55	16.70	16.55	16.70	16.70	2.14%	29
May 27, 2026	16.35	16.35	16.35	16.35	16.35	-0.91%	2,990
May 26, 2026	16.25	16.55	16.25	16.50	16.50	0.30%	2,990
May 25, 2026	16.45	16.45	16.45	16.45	16.45	0.61%	1
May 22, 2026	16.35	16.35	16.35	16.35	16.35	-0.30%	278
May 21, 2026	16.25	16.40	16.25	16.40	16.40	-	278
May 20, 2026	16.40	16.40	16.40	16.40	16.40	0.18%	101
May 19, 2026	16.35	16.50	16.35	16.50	16.37	0.61%	2
May 18, 2026	16.40	16.40	16.40	16.40	16.27	-0.91%	-
May 15, 2026	16.55	16.55	16.55	16.55	16.42	1.53%	-
May 14, 2026	16.30	16.30	16.30	16.30	16.17	-1.81%	-
May 13, 2026	16.60	16.60	16.60	16.60	16.47	1.22%	-
May 12, 2026	16.40	16.40	16.40	16.40	16.27	-2.96%	-
May 11, 2026	16.90	16.90	16.90	16.90	16.77	0.30%	5
May 8, 2026	16.95	16.95	16.85	16.85	16.72	2.12%	225
May 7, 2026	16.50	16.50	16.50	16.50	16.37	-1.49%	-
May 6, 2026	16.50	16.75	16.50	16.75	16.62	1.82%	120
May 5, 2026	16.45	16.45	16.45	16.45	16.32	0.61%	-
May 4, 2026	16.35	16.35	16.35	16.35	16.22	3.15%	-
Apr 30, 2026	15.70	15.85	15.70	15.85	15.73	0.32%	575
Apr 29, 2026	15.80	15.80	15.80	15.80	15.68	0.96%	-
Apr 28, 2026	15.65	15.65	15.65	15.65	15.53	-	-
Apr 27, 2026	15.55	15.65	15.55	15.65	15.53	0.32%	55
Apr 24, 2026	15.60	15.60	15.60	15.60	15.48	-2.02%	-
Apr 23, 2026	16.05	16.05	16.05	16.05	15.80	-	-
Apr 22, 2026	15.85	16.05	15.85	16.05	15.80	-0.62%	10
Apr 21, 2026	16.15	16.15	16.15	16.15	15.90	-2.12%	-
Apr 20, 2026	16.50	16.50	16.50	16.50	16.24	3.77%	5
Apr 17, 2026	15.90	15.90	15.90	15.90	15.65	-1.24%	-
Apr 16, 2026	16.10	16.10	16.10	16.10	15.85	2.88%	-
Apr 15, 2026	15.65	15.65	15.65	15.65	15.40	2.62%	-
Apr 14, 2026	15.25	15.25	15.25	15.25	15.01	2.01%	-
Apr 13, 2026	14.95	14.95	14.95	14.95	14.71	-0.33%	-
Apr 10, 2026	14.85	15.00	14.85	15.00	14.76	-4.46%	100
Apr 9, 2026	15.70	15.80	15.70	15.70	15.45	-1.57%	275
Apr 8, 2026	15.85	16.00	15.85	15.95	15.70	1.27%	337
Apr 7, 2026	15.75	15.75	15.75	15.75	15.50	3.75%	-
Apr 2, 2026	15.06	15.18	15.06	15.18	14.94	2.71%	20
Apr 1, 2026	14.86	14.86	14.78	14.78	14.55	-0.40%	2