Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
27.60
-0.16 (-0.58%)
At close: Mar 28, 2025, 4:00 PM
27.71
+0.11 (0.41%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.83 | 27.99 | 27.41 | 27.60 | 27.60 | -0.58% | 65,889 |
| Mar 27, 2025 | 27.62 | 27.89 | 27.52 | 27.76 | 27.76 | 0.14% | 51,329 |
| Mar 26, 2025 | 27.80 | 27.80 | 27.45 | 27.72 | 27.72 | -0.18% | 34,120 |
| Mar 25, 2025 | 27.60 | 27.83 | 27.47 | 27.77 | 27.77 | 0.98% | 62,126 |
| Mar 24, 2025 | 27.34 | 27.60 | 27.34 | 27.50 | 27.50 | 0.62% | 62,073 |
| Mar 21, 2025 | 27.45 | 27.54 | 27.23 | 27.33 | 27.33 | -0.44% | 88,171 |
| Mar 20, 2025 | 27.23 | 27.55 | 27.12 | 27.45 | 27.45 | 0.07% | 74,378 |
| Mar 19, 2025 | 27.28 | 27.61 | 27.25 | 27.43 | 27.43 | 0.15% | 79,988 |
| Mar 18, 2025 | 27.26 | 27.45 | 27.10 | 27.39 | 27.23 | 0.66% | 99,319 |
| Mar 17, 2025 | 27.05 | 27.45 | 27.01 | 27.21 | 27.05 | 1.04% | 124,204 |
| Mar 14, 2025 | 26.43 | 27.10 | 26.43 | 26.93 | 26.77 | 1.89% | 90,530 |
| Mar 13, 2025 | 26.82 | 26.99 | 26.30 | 26.43 | 26.27 | -1.49% | 80,187 |
| Mar 12, 2025 | 26.99 | 27.36 | 26.61 | 26.83 | 26.67 | 0.26% | 81,388 |
| Mar 11, 2025 | 27.28 | 27.72 | 26.48 | 26.76 | 26.60 | -2.05% | 174,739 |
| Mar 10, 2025 | 27.53 | 27.71 | 27.12 | 27.32 | 27.16 | -1.62% | 122,964 |
| Mar 7, 2025 | 27.05 | 27.82 | 27.05 | 27.77 | 27.60 | 2.43% | 97,365 |
| Mar 6, 2025 | 27.40 | 27.71 | 26.88 | 27.11 | 26.95 | -1.35% | 109,071 |
| Mar 5, 2025 | 28.00 | 28.46 | 27.13 | 27.48 | 27.32 | -1.89% | 123,826 |
| Mar 4, 2025 | 28.40 | 28.58 | 27.75 | 28.01 | 27.84 | -1.82% | 132,861 |
| Mar 3, 2025 | 28.87 | 29.27 | 28.30 | 28.53 | 28.36 | -1.21% | 117,257 |
| Feb 28, 2025 | 28.27 | 29.00 | 28.26 | 28.88 | 28.71 | 2.27% | 86,818 |
| Feb 27, 2025 | 28.59 | 28.75 | 28.13 | 28.24 | 28.07 | -0.81% | 90,309 |
| Feb 26, 2025 | 28.49 | 29.02 | 28.33 | 28.47 | 28.30 | 0.28% | 68,674 |
| Feb 25, 2025 | 28.31 | 28.65 | 27.99 | 28.39 | 28.22 | 0.18% | 78,511 |
| Feb 24, 2025 | 28.91 | 28.95 | 28.23 | 28.34 | 28.17 | -1.56% | 88,506 |
| Feb 21, 2025 | 29.14 | 29.21 | 28.72 | 28.79 | 28.62 | -0.76% | 66,970 |
| Feb 20, 2025 | 29.00 | 29.17 | 28.74 | 29.01 | 28.84 | -0.82% | 75,209 |
| Feb 19, 2025 | 29.10 | 29.29 | 28.83 | 29.25 | 29.08 | -0.34% | 99,105 |
| Feb 18, 2025 | 29.22 | 29.54 | 29.01 | 29.35 | 29.01 | 0.44% | 149,455 |
| Feb 14, 2025 | 28.51 | 29.23 | 28.51 | 29.22 | 28.88 | 2.89% | 78,626 |
| Feb 13, 2025 | 28.35 | 28.61 | 28.25 | 28.40 | 28.07 | 0.64% | 105,850 |
| Feb 12, 2025 | 27.60 | 28.33 | 27.02 | 28.22 | 27.89 | 0.46% | 158,518 |
| Feb 11, 2025 | 28.60 | 28.65 | 27.91 | 28.09 | 27.77 | -2.06% | 138,126 |
| Feb 10, 2025 | 28.92 | 29.06 | 28.59 | 28.68 | 28.35 | -0.66% | 98,382 |
| Feb 7, 2025 | 28.78 | 29.12 | 28.75 | 28.87 | 28.54 | 0.21% | 84,680 |
| Feb 6, 2025 | 28.78 | 29.12 | 28.70 | 28.81 | 28.48 | -1.17% | 129,425 |
| Feb 5, 2025 | 29.37 | 29.46 | 28.86 | 29.15 | 28.81 | -0.41% | 106,142 |
| Feb 4, 2025 | 29.45 | 29.58 | 29.04 | 29.27 | 28.93 | -0.64% | 69,957 |
| Feb 3, 2025 | 29.36 | 29.54 | 28.49 | 29.46 | 29.12 | -1.04% | 142,983 |
| Jan 31, 2025 | 29.79 | 30.09 | 29.56 | 29.77 | 29.43 | 0.27% | 100,807 |
| Jan 30, 2025 | 29.43 | 29.93 | 29.43 | 29.69 | 29.35 | 1.68% | 118,153 |
| Jan 29, 2025 | 30.20 | 30.38 | 29.01 | 29.20 | 28.86 | -3.60% | 176,707 |
| Jan 28, 2025 | 30.04 | 30.43 | 30.02 | 30.29 | 29.94 | 1.00% | 109,353 |
| Jan 27, 2025 | 30.00 | 30.31 | 29.60 | 29.99 | 29.64 | -0.43% | 140,581 |
| Jan 24, 2025 | 30.05 | 30.15 | 29.75 | 30.12 | 29.77 | -0.23% | 100,432 |
| Jan 23, 2025 | 30.15 | 30.37 | 30.08 | 30.19 | 29.68 | 0.17% | 128,189 |
| Jan 22, 2025 | 30.23 | 30.29 | 29.89 | 30.14 | 29.63 | -0.40% | 88,571 |
| Jan 21, 2025 | 29.89 | 30.30 | 29.79 | 30.26 | 29.75 | 1.54% | 167,853 |
| Jan 17, 2025 | 29.83 | 29.95 | 29.64 | 29.80 | 29.30 | 0.17% | 83,638 |
| Jan 16, 2025 | 29.04 | 29.77 | 29.04 | 29.75 | 29.25 | 2.13% | 125,800 |