Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
27.35
+0.63 (2.36%)
At close: Aug 6, 2025, 4:00 PM
27.89
+0.54 (1.97%)
After-hours: Aug 6, 2025, 7:17 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202526.7927.4026.7427.3527.352.36%83,232
Aug 5, 202527.0827.2026.1026.7226.72-0.71%97,253
Aug 4, 202527.2927.4626.8526.9126.91-1.32%76,011
Aug 1, 202527.4627.4626.9627.2727.27-1.16%101,625
Jul 31, 202527.7528.3327.5527.5927.59-0.90%75,007
Jul 30, 202528.1728.5527.7427.8427.84-1.00%78,138
Jul 29, 202528.1528.5627.7528.1228.12-0.21%71,190
Jul 28, 202528.6828.7328.0428.1828.18-1.74%94,538
Jul 25, 202528.6228.8128.3928.6828.680.28%67,551
Jul 24, 202528.8429.1128.5228.6028.60-0.94%64,762
Jul 23, 202528.8229.1528.7728.8728.870.66%87,153
Jul 22, 202528.3828.6928.2128.6828.680.99%53,649
Jul 21, 202528.7229.0228.3028.4028.40-1.70%105,471
Jul 18, 202529.4129.5028.8628.8928.72-1.06%93,255
Jul 17, 202529.0129.3528.9229.2029.031.00%98,017
Jul 16, 202528.6028.9128.4728.9128.741.19%84,404
Jul 15, 202528.9029.0728.5628.5728.41-0.94%120,982
Jul 14, 202528.5228.8528.5028.8428.671.12%75,955
Jul 11, 202528.3828.5728.2828.5228.360.71%60,639
Jul 10, 202527.9828.4127.7928.3228.161.36%72,433
Jul 9, 202528.1528.1527.7527.9427.780.11%55,461
Jul 8, 202527.7728.1127.7727.9127.750.50%92,048
Jul 7, 202527.6727.9227.5027.7727.610.73%97,302
Jul 3, 202527.3027.7027.3027.5727.410.58%40,548
Jul 2, 202527.0527.4727.0327.4127.251.33%72,374
Jul 1, 202526.8327.3026.8327.0526.890.30%75,661
Jun 30, 202526.8427.3326.6426.9726.810.90%119,339
Jun 27, 202526.5727.0426.5226.7326.581.25%78,837
Jun 26, 202526.4026.8026.2226.4026.25-0.11%79,175
Jun 25, 202526.5526.7026.3026.4326.28-0.47%68,955
Jun 24, 202526.4526.8126.4526.5626.400.59%57,787
Jun 23, 202526.3926.5525.8226.4026.25-0.49%94,721
Jun 20, 202526.8826.9526.4026.5326.38-1.38%126,376
Jun 18, 202526.7027.0426.6526.9026.580.98%67,999
Jun 17, 202526.5026.8026.4026.6426.320.53%62,942
Jun 16, 202526.7027.1326.5026.5026.18-0.75%77,872
Jun 13, 202527.0027.0026.6626.7026.38-1.58%49,825
Jun 12, 202526.8827.1326.7727.1326.810.37%67,035
Jun 11, 202527.2527.5026.9127.0326.710.15%71,733
Jun 10, 202526.9327.0926.6226.9926.670.56%60,531
Jun 9, 202527.0027.5926.8426.8426.52-0.26%106,684
Jun 6, 202526.7726.9626.6626.9126.591.47%61,749
Jun 5, 202526.6026.7326.2826.5226.20-0.34%57,680
Jun 4, 202526.5526.7126.3726.6126.290.38%77,905
Jun 3, 202526.4726.6226.2526.5126.190.38%63,698
Jun 2, 202526.6926.8826.2126.4126.10-1.03%80,226
May 30, 202526.5826.8526.3526.6926.370.40%81,543
May 29, 202526.6326.7926.4126.5826.26-102,357
May 28, 202526.5526.8126.3026.5826.26-0.23%69,611
May 27, 202526.3926.8026.1326.6426.321.95%142,102