Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
29.80
+0.05 (0.17%)
Jan 17, 2025, 4:00 PM EST - Market closed

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202529.8329.9529.6429.8029.800.17%83,638
Jan 16, 202529.0429.7729.0429.7529.752.13%125,800
Jan 15, 202528.9629.1328.7029.1329.132.10%110,827
Jan 14, 202527.9828.5327.8628.5328.532.11%97,751
Jan 13, 202528.1128.2927.2927.9427.94-1.27%158,572
Jan 10, 202528.8328.8428.1828.3028.30-1.74%92,294
Jan 8, 202528.7928.8628.3628.8028.800.56%99,322
Jan 7, 202529.0029.1828.4728.6428.64-1.17%78,509
Jan 6, 202529.2129.4828.7128.9828.98-0.34%138,314
Jan 3, 202529.0029.2328.7929.0829.08-0.03%129,332
Jan 2, 202528.8329.2628.6629.0929.092.29%150,144
Dec 31, 202428.4128.6228.1628.4428.440.42%130,695
Dec 30, 202427.8928.4927.8428.3228.320.71%130,990
Dec 27, 202428.0728.5027.7228.1228.120.57%108,149
Dec 26, 202427.8628.0027.5627.9627.960.25%98,434
Dec 24, 202427.7927.9527.6627.8927.890.58%72,106
Dec 23, 202427.4427.8127.0527.7327.731.28%108,641
Dec 20, 202427.3028.1327.1627.3827.38-0.98%236,258
Dec 19, 202427.5128.0127.3127.6527.481.06%141,350
Dec 18, 202427.9628.4027.2227.3627.20-1.79%176,235
Dec 17, 202427.5028.1127.4827.8627.691.46%132,749
Dec 16, 202427.9028.0527.4227.4627.30-1.58%141,342
Dec 13, 202427.8528.0027.5827.9027.731.31%154,782
Dec 12, 202427.5527.9027.4827.5427.380.04%116,649
Dec 11, 202427.3627.5827.2827.5327.370.88%117,282
Dec 10, 202427.3627.4726.9327.2927.130.26%96,499
Dec 9, 202427.1427.4927.0427.2227.060.29%123,581
Dec 6, 202427.0027.4026.8827.1426.980.82%81,691
Dec 5, 202426.4027.0226.3126.9226.761.28%112,920
Dec 4, 202426.5127.0326.3126.5826.42-2.89%217,258
Dec 3, 202427.8427.8927.3627.3726.80-1.65%142,606
Dec 2, 202427.8928.0727.6027.8327.25-0.22%134,246
Nov 29, 202427.9128.0927.7927.8927.310.80%101,260
Nov 27, 202427.4427.8727.4127.6727.101.39%120,465
Nov 26, 202427.2827.3127.0827.2926.72-98,776
Nov 25, 202426.9027.2926.9027.2926.722.17%101,249
Nov 22, 202426.6426.8126.5326.7126.160.75%130,194
Nov 21, 202426.1426.5626.0626.5125.961.30%85,669
Nov 20, 202426.4526.4925.7526.1725.63-2.31%174,091
Nov 19, 202426.5926.8926.2926.7926.070.90%162,627
Nov 18, 202425.9026.6625.8326.5525.842.35%282,456
Nov 15, 202425.6725.9525.6125.9425.241.49%133,229
Nov 14, 202427.8127.8125.5625.5624.87-0.47%238,135
Nov 13, 202425.5425.9025.5125.6824.990.94%176,549
Nov 12, 202425.6025.6025.3025.4424.76-0.63%105,281
Nov 11, 202425.2125.6025.1825.6024.911.47%97,955
Nov 8, 202424.9925.2924.8225.2324.551.33%115,444
Nov 7, 202424.6225.0924.5124.9024.231.55%123,320
Nov 6, 202424.3524.5724.2024.5223.861.91%130,911
Nov 5, 202424.0024.1023.9124.0623.410.29%80,658
Nov 4, 202424.2024.3223.7023.9923.35-0.66%132,393
Nov 1, 202424.2524.4324.1024.1523.50-0.37%98,318
Oct 31, 202424.2824.3424.1524.2423.590.17%99,578
Oct 30, 202424.2424.4624.1724.2023.55-101,985
Oct 29, 202424.3124.3424.1424.2023.55-0.86%89,586
Oct 28, 202424.1824.4824.1824.4123.750.95%77,243
Oct 25, 202424.3324.4724.1324.1823.53-0.62%78,193
Oct 24, 202424.3824.5424.2824.3323.680.21%106,020
Oct 23, 202424.4824.5624.0924.2823.63-1.46%121,122
Oct 22, 202425.0525.1524.6124.6423.98-2.49%156,960
Oct 21, 202425.2025.2924.9225.2724.431.45%274,170
Oct 18, 202425.0325.1524.9024.9124.08-0.36%104,202
Oct 17, 202424.8925.0824.8825.0024.170.44%94,506
Oct 16, 202424.7824.9724.7024.8924.060.97%114,052
Oct 15, 202424.5524.7924.5024.6523.830.74%97,734
Oct 14, 202424.4724.6224.4224.4723.65-88,524
Oct 11, 202424.5124.5724.3524.4723.650.08%83,989
Oct 10, 202424.5124.5524.3724.4523.64-0.08%65,093
Oct 9, 202424.1324.5524.1024.4723.651.66%114,081
Oct 8, 202424.2924.3524.0424.0723.27-0.21%79,777
Oct 7, 202424.2024.2724.0724.1223.32-0.08%74,429
Oct 4, 202424.1424.1524.0224.1423.340.71%54,256
Oct 3, 202423.9024.0423.8523.9723.170.08%63,613
Oct 2, 202424.0924.1623.9223.9523.15-0.08%73,557
Oct 1, 202424.0924.1423.8023.9723.17-0.33%132,209
Sep 30, 202424.2024.2123.9124.0523.25-0.37%149,554
Sep 27, 202423.6624.1623.5124.1423.342.29%199,243
Sep 26, 202423.6823.6823.4823.6022.811.07%104,356
Sep 25, 202423.4423.5123.3423.3522.57-0.47%60,154
Sep 24, 202423.4123.5723.3523.4622.680.56%111,316
Sep 23, 202423.4623.4923.2123.3322.55-0.55%132,449
Sep 20, 202423.2923.9223.0423.4622.68-0.17%757,731
Sep 19, 202423.4523.5923.3023.5022.561.03%227,964
Sep 18, 202423.2823.5023.2523.2622.33-0.04%161,537
Sep 17, 202423.3023.4123.2123.2722.34-0.26%114,007
Sep 16, 202423.2323.5323.1723.3322.401.26%159,773
Sep 13, 202423.0323.0922.9523.0422.120.26%87,825
Sep 12, 202422.8522.9922.7222.9822.060.92%98,635
Sep 11, 202422.7822.7922.5722.7721.860.13%61,810
Sep 10, 202422.5522.7522.5022.7421.830.80%72,909
Sep 9, 202422.5822.7222.5522.5621.660.04%73,852
Sep 6, 202422.6522.7322.3422.5521.65-0.18%99,753
Sep 5, 202422.6822.7122.5622.5921.680.22%58,006
Sep 4, 202422.6422.7622.5222.5421.64-0.62%80,137
Sep 3, 202422.8022.9122.6422.6821.77-0.22%103,252
Aug 30, 202422.7522.7522.6122.7321.820.40%111,351
Aug 29, 202422.5722.8322.5722.6421.730.35%107,026
Aug 28, 202422.8522.8522.5122.5621.66-1.14%104,091
Aug 27, 202422.6922.8922.6922.8221.910.31%114,725
Aug 26, 202422.6822.8622.6222.7521.840.31%95,479