Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
23.21
-0.30 (-1.28%)
At close: Sep 15, 2025, 4:00 PM EDT
23.35
+0.14 (0.60%)
After-hours: Sep 15, 2025, 6:54 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202523.5323.8023.1423.2123.21-1.28%259,885
Sep 12, 202523.6023.8023.2623.5123.51-0.38%295,462
Sep 11, 202523.1823.8023.1823.6023.601.77%219,934
Sep 10, 202523.4823.8423.1223.1923.19-1.95%806,952
Sep 9, 202525.6325.6323.5923.6523.65-9.25%931,167
Sep 8, 202526.0026.0725.8426.0626.060.04%61,033
Sep 5, 202526.0526.2925.9226.0526.05-0.61%77,428
Sep 4, 202526.0026.2125.9426.2126.210.81%56,108
Sep 3, 202526.1926.2225.9426.0026.00-0.54%71,239
Sep 2, 202526.2526.4925.9526.1426.14-1.06%105,215
Aug 29, 202526.3426.6026.3426.4226.420.38%83,073
Aug 28, 202526.4226.5226.2726.3226.320.19%99,992
Aug 27, 202526.2226.5326.1726.2726.27-0.30%81,546
Aug 26, 202526.0926.3726.0626.3526.350.76%84,184
Aug 25, 202526.4026.5726.0926.1526.15-1.25%137,244
Aug 22, 202526.5726.8426.3026.4826.48-0.41%146,699
Aug 21, 202526.5826.7526.4326.5926.590.08%75,941
Aug 20, 202526.6826.8126.3526.5726.57-0.82%88,705
Aug 19, 202526.9027.1526.7326.7926.63-0.52%115,838
Aug 18, 202527.0527.1526.8026.9326.76-0.22%130,722
Aug 15, 202527.2727.3126.9626.9926.82-0.95%77,699
Aug 14, 202527.4627.5427.2027.2527.08-0.66%61,266
Aug 13, 202527.4227.5027.1627.4327.260.40%78,536
Aug 12, 202527.2427.4327.0527.3227.150.55%88,319
Aug 11, 202527.3627.5527.0427.1727.00-0.59%72,916
Aug 8, 202527.0427.5927.0327.3327.160.81%164,792
Aug 7, 202527.5027.5026.9827.1126.94-0.88%67,192
Aug 6, 202526.7927.4026.7427.3527.182.36%83,245
Aug 5, 202527.0827.2026.1026.7226.56-0.71%97,253
Aug 4, 202527.2927.4626.8526.9126.74-1.32%76,011
Aug 1, 202527.4627.4626.9627.2727.10-1.16%101,625
Jul 31, 202527.7528.3327.5527.5927.42-0.90%75,007
Jul 30, 202528.1728.5527.7427.8427.67-1.00%78,138
Jul 29, 202528.1528.5627.7528.1227.95-0.21%71,190
Jul 28, 202528.6828.7328.0428.1828.01-1.74%94,538
Jul 25, 202528.6228.8128.3928.6828.500.28%67,551
Jul 24, 202528.8429.1128.5228.6028.42-0.94%64,762
Jul 23, 202528.8229.1528.7728.8728.690.66%87,153
Jul 22, 202528.3828.6928.2128.6828.500.99%53,649
Jul 21, 202528.7229.0228.3028.4028.23-1.70%105,471
Jul 18, 202529.4129.5028.8628.8928.55-1.06%93,255
Jul 17, 202529.0129.3528.9229.2028.851.00%98,017
Jul 16, 202528.6028.9128.4728.9128.571.19%84,404
Jul 15, 202528.9029.0728.5628.5728.23-0.94%120,982
Jul 14, 202528.5228.8528.5028.8428.501.12%75,955
Jul 11, 202528.3828.5728.2828.5228.180.71%60,639
Jul 10, 202527.9828.4127.7928.3227.981.36%72,433
Jul 9, 202528.1528.1527.7527.9427.610.11%55,461
Jul 8, 202527.7728.1127.7727.9127.580.50%92,048
Jul 7, 202527.6727.9227.5027.7727.440.73%97,302