Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
26.51
+0.10 (0.38%)
At close: Jun 3, 2025, 4:00 PM
26.56
+0.05 (0.19%)
After-hours: Jun 3, 2025, 7:09 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202526.4726.6226.2526.5126.510.38%63,685
Jun 2, 202526.6926.8826.2126.4126.41-1.03%80,226
May 30, 202526.5826.8526.3526.6926.690.40%81,543
May 29, 202526.6326.7926.4126.5826.58-102,357
May 28, 202526.5526.8126.3026.5826.58-0.23%69,611
May 27, 202526.3926.8026.1326.6426.641.95%142,102
May 23, 202525.9126.3925.4026.1326.13-0.19%91,763
May 22, 202526.3226.3725.9626.1826.180.15%95,435
May 21, 202526.7227.0626.1126.1426.14-3.58%106,419
May 20, 202527.3627.4127.0327.1126.94-0.59%178,421
May 19, 202526.8127.3726.7127.2727.101.41%138,042
May 16, 202526.6027.0026.5026.8926.720.98%68,148
May 15, 202526.3926.6726.2326.6326.460.95%70,712
May 14, 202526.6026.8326.0326.3826.22-0.38%74,950
May 13, 202525.9426.7325.9126.4826.312.36%77,219
May 12, 202525.6626.2725.6125.8725.712.94%101,276
May 9, 202524.9825.2824.9425.1324.970.80%70,225
May 8, 202525.3225.4024.6524.9324.77-1.07%169,228
May 7, 202525.1125.5024.6825.2025.04-0.24%111,229
May 6, 202525.2625.4825.1325.2625.10-0.36%118,135
May 5, 202525.2625.6425.0125.3525.19-0.20%98,641
May 2, 202525.0125.5025.0025.4025.242.05%78,961
May 1, 202524.9625.2624.7724.8924.73-0.24%55,683
Apr 30, 202525.2125.2524.5024.9524.79-1.77%72,321
Apr 29, 202525.5725.8125.1325.4025.24-0.74%96,043
Apr 28, 202525.5025.9825.4025.5925.430.67%79,982
Apr 25, 202525.3025.4925.0825.4225.260.55%69,959
Apr 24, 202524.7925.4624.6525.2825.121.73%74,857
Apr 23, 202524.7925.2524.6424.8524.691.47%78,892
Apr 22, 202524.2924.5824.1224.4924.342.25%68,881
Apr 21, 202524.6224.7523.8523.9523.80-3.87%108,694
Apr 17, 202524.6225.2024.5824.9224.591.36%107,649
Apr 16, 202524.8425.0824.3524.5824.26-0.77%121,279
Apr 15, 202524.5325.1824.5324.7724.451.02%133,732
Apr 14, 202524.4825.0024.1624.5224.201.53%133,820
Apr 11, 202523.8324.3123.3524.1523.831.77%102,902
Apr 10, 202524.7024.7523.2323.7323.42-4.20%176,895
Apr 9, 202522.8524.9822.1024.7724.457.14%294,976
Apr 8, 202523.8024.5022.8723.1222.820.26%191,686
Apr 7, 202522.2723.9121.9623.0622.76-6.26%440,930
Apr 4, 202526.5226.9124.3224.6024.28-9.02%404,431
Apr 3, 202526.9127.5126.8427.0426.69-2.10%93,962
Apr 2, 202527.4827.7827.4027.6227.260.04%61,799
Apr 1, 202527.3127.8227.1027.6127.250.55%52,301
Mar 31, 202527.5027.7026.7027.4627.10-0.51%118,037
Mar 28, 202527.8327.9927.4127.6027.24-0.58%65,889
Mar 27, 202527.6227.8927.5227.7627.400.14%51,329
Mar 26, 202527.8027.8027.4527.7227.36-0.18%34,120
Mar 25, 202527.6027.8327.4727.7727.410.98%62,126
Mar 24, 202527.3427.6027.3427.5027.140.62%62,073