Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
25.13
+0.20 (0.80%)
At close: May 9, 2025, 4:00 PM
26.16
+1.03 (4.10%)
After-hours: May 9, 2025, 7:18 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.9825.2824.9425.1325.130.80%70,131
May 8, 202525.3225.4024.6524.9324.93-1.07%169,228
May 7, 202525.1125.5024.6825.2025.20-0.24%111,229
May 6, 202525.2625.4825.1325.2625.26-0.36%118,135
May 5, 202525.2625.6425.0125.3525.35-0.20%98,641
May 2, 202525.0125.5025.0025.4025.402.05%78,961
May 1, 202524.9625.2624.7724.8924.89-0.24%55,683
Apr 30, 202525.2125.2524.5024.9524.95-1.77%72,321
Apr 29, 202525.5725.8125.1325.4025.40-0.74%96,043
Apr 28, 202525.5025.9825.4025.5925.590.67%79,982
Apr 25, 202525.3025.4925.0825.4225.420.55%69,959
Apr 24, 202524.7925.4624.6525.2825.281.73%74,857
Apr 23, 202524.7925.2524.6424.8524.851.47%78,892
Apr 22, 202524.2924.5824.1224.4924.492.25%68,881
Apr 21, 202524.6224.7523.8523.9523.95-3.87%108,694
Apr 17, 202524.6225.2024.5824.9224.751.36%107,649
Apr 16, 202524.8425.0824.3524.5824.41-0.77%121,279
Apr 15, 202524.5325.1824.5324.7724.601.02%133,732
Apr 14, 202524.4825.0024.1624.5224.351.53%133,820
Apr 11, 202523.8324.3123.3524.1523.991.77%102,902
Apr 10, 202524.7024.7523.2323.7323.57-4.20%176,895
Apr 9, 202522.8524.9822.1024.7724.607.14%294,976
Apr 8, 202523.8024.5022.8723.1222.960.26%191,686
Apr 7, 202522.2723.9121.9623.0622.90-6.26%440,930
Apr 4, 202526.5226.9124.3224.6024.43-9.02%404,431
Apr 3, 202526.9127.5126.8427.0426.86-2.10%93,962
Apr 2, 202527.4827.7827.4027.6227.430.04%61,799
Apr 1, 202527.3127.8227.1027.6127.420.55%52,301
Mar 31, 202527.5027.7026.7027.4627.27-0.51%118,037
Mar 28, 202527.8327.9927.4127.6027.41-0.58%65,889
Mar 27, 202527.6227.8927.5227.7627.570.14%51,329
Mar 26, 202527.8027.8027.4527.7227.53-0.18%34,120
Mar 25, 202527.6027.8327.4727.7727.580.98%62,126
Mar 24, 202527.3427.6027.3427.5027.310.62%62,073
Mar 21, 202527.4527.5427.2327.3327.14-0.44%88,171
Mar 20, 202527.2327.5527.1227.4527.260.07%74,378
Mar 19, 202527.2827.6127.2527.4327.240.15%79,988
Mar 18, 202527.2627.4527.1027.3927.040.66%99,319
Mar 17, 202527.0527.4527.0127.2126.861.04%124,204
Mar 14, 202526.4327.1026.4326.9326.591.89%90,530
Mar 13, 202526.8226.9926.3026.4326.09-1.49%80,187
Mar 12, 202526.9927.3626.6126.8326.490.26%81,388
Mar 11, 202527.2827.7226.4826.7626.42-2.05%174,739
Mar 10, 202527.5327.7127.1227.3226.97-1.62%122,964
Mar 7, 202527.0527.8227.0527.7727.422.43%97,365
Mar 6, 202527.4027.7126.8827.1126.76-1.35%109,071
Mar 5, 202528.0028.4627.1327.4827.13-1.89%123,826
Mar 4, 202528.4028.5827.7528.0127.65-1.82%132,861
Mar 3, 202528.8729.2728.3028.5328.17-1.21%117,257
Feb 28, 202528.2729.0028.2628.8828.512.27%86,818