Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
21.08
0.00 (0.00%)
At close: Dec 17, 2025, 4:00 PM EST
21.39
+0.31 (1.47%)
After-hours: Dec 17, 2025, 5:15 PM EST
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 21.15 | 21.26 | 20.95 | 21.08 | 21.08 | - | 157,634 |
| Dec 16, 2025 | 21.14 | 21.25 | 20.95 | 21.08 | 21.08 | -0.19% | 108,750 |
| Dec 15, 2025 | 21.50 | 21.57 | 20.93 | 21.12 | 21.12 | -1.54% | 133,560 |
| Dec 12, 2025 | 21.50 | 21.73 | 21.40 | 21.45 | 21.45 | 0.23% | 105,264 |
| Dec 11, 2025 | 21.46 | 21.46 | 21.27 | 21.40 | 21.40 | -0.05% | 107,499 |
| Dec 10, 2025 | 21.50 | 21.60 | 21.32 | 21.41 | 21.41 | - | 115,797 |
| Dec 9, 2025 | 21.14 | 21.55 | 21.14 | 21.41 | 21.41 | 0.80% | 111,951 |
| Dec 8, 2025 | 21.20 | 21.32 | 21.13 | 21.24 | 21.24 | 0.19% | 106,760 |
| Dec 5, 2025 | 21.16 | 21.43 | 21.16 | 21.20 | 21.20 | 0.19% | 113,160 |
| Dec 4, 2025 | 21.29 | 21.33 | 21.12 | 21.16 | 21.16 | -0.19% | 99,815 |
| Dec 3, 2025 | 21.05 | 21.30 | 20.94 | 21.20 | 21.20 | 1.29% | 107,368 |
| Dec 2, 2025 | 20.92 | 21.10 | 20.70 | 20.93 | 20.93 | 0.29% | 94,741 |
| Dec 1, 2025 | 21.05 | 21.25 | 20.86 | 20.87 | 20.87 | -1.70% | 182,935 |
| Nov 28, 2025 | 21.09 | 21.35 | 21.09 | 21.23 | 21.23 | 0.57% | 85,568 |
| Nov 26, 2025 | 20.85 | 21.23 | 20.84 | 21.11 | 21.11 | 0.86% | 176,132 |
| Nov 25, 2025 | 20.56 | 20.96 | 20.50 | 20.93 | 20.93 | 1.90% | 248,731 |
| Nov 24, 2025 | 20.44 | 20.61 | 20.17 | 20.54 | 20.54 | 1.13% | 181,048 |
| Nov 21, 2025 | 20.11 | 20.36 | 20.01 | 20.31 | 20.31 | 0.79% | 219,103 |
| Nov 20, 2025 | 20.44 | 20.56 | 19.97 | 20.15 | 20.15 | -0.79% | 287,699 |
| Nov 19, 2025 | 20.27 | 20.84 | 20.05 | 20.31 | 20.31 | 2.27% | 648,093 |
| Nov 18, 2025 | 19.10 | 19.89 | 18.97 | 19.86 | 19.86 | 5.81% | 432,158 |
| Nov 17, 2025 | 19.10 | 19.14 | 18.76 | 18.77 | 18.77 | -2.75% | 304,229 |
| Nov 14, 2025 | 19.30 | 19.40 | 19.10 | 19.30 | 19.15 | -0.62% | 247,238 |
| Nov 13, 2025 | 19.32 | 19.49 | 19.20 | 19.42 | 19.27 | 0.26% | 179,121 |
| Nov 12, 2025 | 19.45 | 19.65 | 19.30 | 19.37 | 19.22 | -0.15% | 153,141 |
| Nov 11, 2025 | 19.47 | 19.52 | 19.32 | 19.40 | 19.25 | 0.10% | 115,336 |
| Nov 10, 2025 | 19.25 | 19.49 | 19.20 | 19.38 | 19.23 | 1.20% | 139,474 |
| Nov 7, 2025 | 19.22 | 19.22 | 18.93 | 19.15 | 19.00 | 0.10% | 120,300 |
| Nov 6, 2025 | 19.28 | 19.44 | 19.04 | 19.13 | 18.98 | -0.10% | 144,248 |
| Nov 5, 2025 | 19.20 | 19.38 | 18.85 | 19.15 | 19.00 | -0.16% | 202,424 |
| Nov 4, 2025 | 19.33 | 19.40 | 19.08 | 19.18 | 19.03 | -0.88% | 172,794 |
| Nov 3, 2025 | 19.38 | 19.51 | 19.19 | 19.35 | 19.20 | -0.15% | 224,426 |
| Oct 31, 2025 | 19.15 | 19.50 | 19.12 | 19.38 | 19.23 | 1.20% | 171,967 |
| Oct 30, 2025 | 19.46 | 19.52 | 19.00 | 19.15 | 19.00 | -1.49% | 238,309 |
| Oct 29, 2025 | 19.82 | 19.90 | 19.33 | 19.44 | 19.29 | -1.77% | 211,223 |
| Oct 28, 2025 | 19.62 | 19.91 | 19.52 | 19.79 | 19.64 | 0.97% | 201,700 |
| Oct 27, 2025 | 19.66 | 19.76 | 19.46 | 19.60 | 19.45 | -0.31% | 342,564 |
| Oct 24, 2025 | 19.61 | 19.93 | 19.57 | 19.66 | 19.51 | -0.30% | 256,938 |
| Oct 23, 2025 | 19.38 | 19.84 | 19.31 | 19.72 | 19.42 | 1.96% | 387,914 |
| Oct 22, 2025 | 19.56 | 19.60 | 19.26 | 19.34 | 19.04 | -0.82% | 180,333 |
| Oct 21, 2025 | 19.05 | 19.62 | 19.05 | 19.50 | 19.20 | 2.04% | 267,314 |
| Oct 20, 2025 | 19.42 | 19.50 | 18.98 | 19.11 | 18.82 | -0.88% | 377,767 |
| Oct 17, 2025 | 19.21 | 19.43 | 18.90 | 19.28 | 18.98 | -0.05% | 513,752 |
| Oct 16, 2025 | 19.81 | 19.88 | 19.16 | 19.29 | 18.99 | -2.23% | 346,710 |
| Oct 15, 2025 | 20.00 | 20.30 | 19.69 | 19.73 | 19.43 | -1.94% | 277,544 |
| Oct 14, 2025 | 19.99 | 20.43 | 19.99 | 20.12 | 19.81 | -0.20% | 143,853 |
| Oct 13, 2025 | 19.56 | 20.21 | 19.53 | 20.16 | 19.85 | 4.40% | 249,007 |
| Oct 10, 2025 | 19.72 | 19.85 | 19.29 | 19.31 | 19.01 | -2.08% | 439,106 |
| Oct 9, 2025 | 20.51 | 20.54 | 19.59 | 19.72 | 19.42 | -3.85% | 565,735 |
| Oct 8, 2025 | 20.65 | 20.92 | 20.46 | 20.51 | 20.20 | -0.68% | 246,424 |