Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
28.79
-0.22 (-0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.1429.2128.7228.7928.79-0.76%66,970
Feb 20, 202529.0029.1728.7429.0129.01-0.82%75,209
Feb 19, 202529.1029.2928.8329.2529.25-0.34%99,105
Feb 18, 202529.2229.5429.0129.3529.190.44%149,455
Feb 14, 202528.5129.2328.5129.2229.062.89%78,626
Feb 13, 202528.3528.6128.2528.4028.240.64%105,850
Feb 12, 202527.6028.3327.0228.2228.060.46%158,518
Feb 11, 202528.6028.6527.9128.0927.93-2.06%138,126
Feb 10, 202528.9229.0628.5928.6828.52-0.66%98,382
Feb 7, 202528.7829.1228.7528.8728.710.21%84,680
Feb 6, 202528.7829.1228.7028.8128.65-1.17%129,425
Feb 5, 202529.3729.4628.8629.1528.99-0.41%106,142
Feb 4, 202529.4529.5829.0429.2729.11-0.64%69,957
Feb 3, 202529.3629.5428.4929.4629.30-1.04%142,983
Jan 31, 202529.7930.0929.5629.7729.600.27%100,807
Jan 30, 202529.4329.9329.4329.6929.521.68%118,153
Jan 29, 202530.2030.3829.0129.2029.04-3.60%176,707
Jan 28, 202530.0430.4330.0230.2930.121.00%109,353
Jan 27, 202530.0030.3129.6029.9929.82-0.43%140,581
Jan 24, 202530.0530.1529.7530.1229.95-0.23%100,432
Jan 23, 202530.1530.3730.0830.1929.860.17%128,189
Jan 22, 202530.2330.2929.8930.1429.81-0.40%88,571
Jan 21, 202529.8930.3029.7930.2629.931.54%167,853
Jan 17, 202529.8329.9529.6429.8029.470.17%83,638
Jan 16, 202529.0429.7729.0429.7529.422.13%125,800
Jan 15, 202528.9629.1328.7029.1328.812.10%110,827
Jan 14, 202527.9828.5327.8628.5328.222.11%97,751
Jan 13, 202528.1128.2927.2927.9427.63-1.27%158,572
Jan 10, 202528.8328.8428.1828.3027.99-1.74%92,294
Jan 8, 202528.7928.8628.3628.8028.480.56%99,322
Jan 7, 202529.0029.1828.4728.6428.32-1.17%78,509
Jan 6, 202529.2129.4828.7128.9828.66-0.34%138,314
Jan 3, 202529.0029.2328.7929.0828.76-0.03%129,332
Jan 2, 202528.8329.2628.6629.0928.772.29%150,144
Dec 31, 202428.4128.6228.1628.4428.130.42%130,695
Dec 30, 202427.8928.4927.8428.3228.010.71%130,990
Dec 27, 202428.0728.5027.7228.1227.810.57%108,149
Dec 26, 202427.8628.0027.5627.9627.650.25%98,434
Dec 24, 202427.7927.9527.6627.8927.580.58%72,106
Dec 23, 202427.4427.8127.0527.7327.421.28%108,641
Dec 20, 202427.3028.1327.1627.3827.08-0.98%236,258
Dec 19, 202427.5128.0127.3127.6527.181.06%141,350
Dec 18, 202427.9628.4027.2227.3626.90-1.79%176,235
Dec 17, 202427.5028.1127.4827.8627.391.46%132,749
Dec 16, 202427.9028.0527.4227.4627.00-1.58%141,342
Dec 13, 202427.8528.0027.5827.9027.431.31%154,782
Dec 12, 202427.5527.9027.4827.5427.070.04%116,649
Dec 11, 202427.3627.5827.2827.5327.060.88%117,282
Dec 10, 202427.3627.4726.9327.2926.830.26%96,499
Dec 9, 202427.1427.4927.0427.2226.760.29%123,581
Dec 6, 202427.0027.4026.8827.1426.680.82%81,691
Dec 5, 202426.4027.0226.3126.9226.461.28%112,920
Dec 4, 202426.5127.0326.3126.5826.13-2.89%217,258
Dec 3, 202427.8427.8927.3627.3726.51-1.65%142,606
Dec 2, 202427.8928.0727.6027.8326.95-0.22%134,246
Nov 29, 202427.9128.0927.7927.8927.010.80%101,260
Nov 27, 202427.4427.8727.4127.6726.801.39%120,465
Nov 26, 202427.2827.3127.0827.2926.43-98,776
Nov 25, 202426.9027.2926.9027.2926.432.17%101,249
Nov 22, 202426.6426.8126.5326.7125.870.75%130,194
Nov 21, 202426.1426.5626.0626.5125.671.30%85,669
Nov 20, 202426.4526.4925.7526.1725.35-2.31%174,091
Nov 19, 202426.5926.8926.2926.7925.780.90%162,627
Nov 18, 202425.9026.6625.8326.5525.552.35%282,456
Nov 15, 202425.6725.9525.6125.9424.971.49%133,229
Nov 14, 202427.8127.8125.5625.5624.60-0.47%238,135
Nov 13, 202425.5425.9025.5125.6824.720.94%176,549
Nov 12, 202425.6025.6025.3025.4424.48-0.63%105,281
Nov 11, 202425.2125.6025.1825.6024.641.47%97,955
Nov 8, 202424.9925.2924.8225.2324.281.33%115,444
Nov 7, 202424.6225.0924.5124.9023.961.55%123,320
Nov 6, 202424.3524.5724.2024.5223.601.91%130,911
Nov 5, 202424.0024.1023.9124.0623.160.29%80,658
Nov 4, 202424.2024.3223.7023.9923.09-0.66%132,393
Nov 1, 202424.2524.4324.1024.1523.24-0.37%98,318
Oct 31, 202424.2824.3424.1524.2423.330.17%99,578
Oct 30, 202424.2424.4624.1724.2023.29-101,985
Oct 29, 202424.3124.3424.1424.2023.29-0.86%89,586
Oct 28, 202424.1824.4824.1824.4123.490.95%77,243
Oct 25, 202424.3324.4724.1324.1823.27-0.62%78,193
Oct 24, 202424.3824.5424.2824.3323.420.21%106,020
Oct 23, 202424.4824.5624.0924.2823.37-1.46%121,122
Oct 22, 202425.0525.1524.6124.6423.71-2.49%156,960
Oct 21, 202425.2025.2924.9225.2724.161.45%274,170
Oct 18, 202425.0325.1524.9024.9123.81-0.36%104,202
Oct 17, 202424.8925.0824.8825.0023.900.44%94,506
Oct 16, 202424.7824.9724.7024.8923.800.97%114,052
Oct 15, 202424.5524.7924.5024.6523.570.74%97,734
Oct 14, 202424.4724.6224.4224.4723.39-88,524
Oct 11, 202424.5124.5724.3524.4723.390.08%83,989
Oct 10, 202424.5124.5524.3724.4523.37-0.08%65,093
Oct 9, 202424.1324.5524.1024.4723.391.66%114,081
Oct 8, 202424.2924.3524.0424.0723.01-0.21%79,777
Oct 7, 202424.2024.2724.0724.1223.06-0.08%74,429
Oct 4, 202424.1424.1524.0224.1423.080.71%54,256
Oct 3, 202423.9024.0423.8523.9722.920.08%63,613
Oct 2, 202424.0924.1623.9223.9522.90-0.08%73,557
Oct 1, 202424.0924.1423.8023.9722.92-0.33%132,209
Sep 30, 202424.2024.2123.9124.0522.99-0.37%149,554
Sep 27, 202423.6624.1623.5124.1423.082.29%199,243