Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
21.11
+0.18 (0.86%)
At close: Nov 26, 2025, 4:00 PM EST
21.11
0.00 (-0.02%)
After-hours: Nov 26, 2025, 6:29 PM EST

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202520.8521.2320.8421.1121.110.86%176,132
Nov 25, 202520.5620.9620.5020.9320.931.90%248,731
Nov 24, 202520.4420.6120.1720.5420.541.13%181,048
Nov 21, 202520.1120.3620.0120.3120.310.79%219,103
Nov 20, 202520.4420.5619.9720.1520.15-0.79%287,699
Nov 19, 202520.2720.8420.0520.3120.312.27%648,093
Nov 18, 202519.1019.8918.9719.8619.865.81%432,158
Nov 17, 202519.1019.1418.7618.7718.77-2.75%304,229
Nov 14, 202519.3019.4019.1019.3019.15-0.62%247,238
Nov 13, 202519.3219.4919.2019.4219.270.26%179,121
Nov 12, 202519.4519.6519.3019.3719.22-0.15%153,141
Nov 11, 202519.4719.5219.3219.4019.250.10%115,336
Nov 10, 202519.2519.4919.2019.3819.231.20%139,474
Nov 7, 202519.2219.2218.9319.1519.000.10%120,300
Nov 6, 202519.2819.4419.0419.1318.98-0.10%144,248
Nov 5, 202519.2019.3818.8519.1519.00-0.16%202,424
Nov 4, 202519.3319.4019.0819.1819.03-0.88%172,794
Nov 3, 202519.3819.5119.1919.3519.20-0.15%224,426
Oct 31, 202519.1519.5019.1219.3819.231.20%171,967
Oct 30, 202519.4619.5219.0019.1519.00-1.49%238,309
Oct 29, 202519.8219.9019.3319.4419.29-1.77%211,223
Oct 28, 202519.6219.9119.5219.7919.640.97%201,700
Oct 27, 202519.6619.7619.4619.6019.45-0.31%342,564
Oct 24, 202519.6119.9319.5719.6619.51-0.30%256,938
Oct 23, 202519.3819.8419.3119.7219.421.96%387,914
Oct 22, 202519.5619.6019.2619.3419.04-0.82%180,333
Oct 21, 202519.0519.6219.0519.5019.202.04%267,314
Oct 20, 202519.4219.5018.9819.1118.82-0.88%377,767
Oct 17, 202519.2119.4318.9019.2818.98-0.05%513,752
Oct 16, 202519.8119.8819.1619.2918.99-2.23%346,710
Oct 15, 202520.0020.3019.6919.7319.43-1.94%277,544
Oct 14, 202519.9920.4319.9920.1219.81-0.20%143,853
Oct 13, 202519.5620.2119.5320.1619.854.40%249,007
Oct 10, 202519.7219.8519.2919.3119.01-2.08%439,106
Oct 9, 202520.5120.5419.5919.7219.42-3.85%565,735
Oct 8, 202520.6520.9220.4620.5120.20-0.68%246,424
Oct 7, 202520.8620.9220.4120.6520.33-1.48%369,087
Oct 6, 202521.3321.4320.9220.9620.64-1.87%379,075
Oct 3, 202521.8721.9021.2621.3621.03-1.93%227,230
Oct 2, 202521.5621.8421.4421.7821.450.88%130,654
Oct 1, 202521.9221.9621.5221.5921.26-1.28%237,747
Sep 30, 202521.8022.2421.7921.8721.530.32%218,214
Sep 29, 202522.1322.1521.7921.8021.47-1.89%274,774
Sep 26, 202522.5222.7022.1022.2221.88-1.16%190,350
Sep 25, 202522.2522.5722.2022.4822.140.54%158,687
Sep 24, 202522.8722.8722.3522.3622.02-2.36%253,183
Sep 23, 202522.9623.2522.8222.9022.55-0.35%150,386
Sep 22, 202523.3023.3422.9622.9822.53-2.71%228,464
Sep 19, 202523.5923.6823.3823.6223.000.21%198,866
Sep 18, 202523.3023.5923.2423.5722.951.16%143,455