Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
28.83
+0.26 (0.91%)
Jul 16, 2025, 1:45 PM - Market open

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202528.6028.8528.4728.71-0.49%45,169
Jul 15, 202528.9029.0728.5628.5728.57-0.94%120,982
Jul 14, 202528.5228.8528.5028.8428.841.12%75,955
Jul 11, 202528.3828.5728.2828.5228.520.71%60,639
Jul 10, 202527.9828.4127.7928.3228.321.36%72,433
Jul 9, 202528.1528.1527.7527.9427.940.11%55,461
Jul 8, 202527.7728.1127.7727.9127.910.50%92,048
Jul 7, 202527.6727.9227.5027.7727.770.73%97,302
Jul 3, 202527.3027.7027.3027.5727.570.58%40,548
Jul 2, 202527.0527.4727.0327.4127.411.33%72,374
Jul 1, 202526.8327.3026.8327.0527.050.30%75,661
Jun 30, 202526.8427.3326.6426.9726.970.90%119,339
Jun 27, 202526.5727.0426.5226.7326.731.25%78,837
Jun 26, 202526.4026.8026.2226.4026.40-0.11%79,175
Jun 25, 202526.5526.7026.3026.4326.43-0.47%68,955
Jun 24, 202526.4526.8126.4526.5626.560.59%57,787
Jun 23, 202526.3926.5525.8226.4026.40-0.49%94,721
Jun 20, 202526.8826.9526.4026.5326.53-1.38%126,376
Jun 18, 202526.7027.0426.6526.9026.730.98%67,999
Jun 17, 202526.5026.8026.4026.6426.480.53%62,942
Jun 16, 202526.7027.1326.5026.5026.34-0.75%77,872
Jun 13, 202527.0027.0026.6626.7026.54-1.58%49,825
Jun 12, 202526.8827.1326.7727.1326.960.37%67,035
Jun 11, 202527.2527.5026.9127.0326.860.15%71,733
Jun 10, 202526.9327.0926.6226.9926.820.56%60,531
Jun 9, 202527.0027.5926.8426.8426.67-0.26%106,684
Jun 6, 202526.7726.9626.6626.9126.741.47%61,749
Jun 5, 202526.6026.7326.2826.5226.36-0.34%57,680
Jun 4, 202526.5526.7126.3726.6126.450.38%77,905
Jun 3, 202526.4726.6226.2526.5126.350.38%63,698
Jun 2, 202526.6926.8826.2126.4126.25-1.03%80,226
May 30, 202526.5826.8526.3526.6926.520.40%81,543
May 29, 202526.6326.7926.4126.5826.42-102,357
May 28, 202526.5526.8126.3026.5826.42-0.23%69,611
May 27, 202526.3926.8026.1326.6426.481.95%142,102
May 23, 202525.9126.3925.4026.1325.97-0.19%91,763
May 22, 202526.3226.3725.9626.1826.020.15%95,435
May 21, 202526.7227.0626.1126.1425.98-3.58%106,419
May 20, 202527.3627.4127.0327.1126.77-0.59%178,421
May 19, 202526.8127.3726.7127.2726.931.41%138,042
May 16, 202526.6027.0026.5026.8926.560.98%68,148
May 15, 202526.3926.6726.2326.6326.300.95%70,712
May 14, 202526.6026.8326.0326.3826.05-0.38%74,950
May 13, 202525.9426.7325.9126.4826.152.36%77,219
May 12, 202525.6626.2725.6125.8725.552.94%101,276
May 9, 202524.9825.2824.9425.1324.820.80%70,225
May 8, 202525.3225.4024.6524.9324.62-1.07%169,228
May 7, 202525.1125.5024.6825.2024.89-0.24%111,229
May 6, 202525.2625.4825.1325.2624.95-0.36%118,135
May 5, 202525.2625.6425.0125.3525.04-0.20%98,641