Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
27.38
-0.11 (-0.38%)
At close: Dec 20, 2024, 4:00 PM
27.73
+0.35 (1.28%)
After-hours: Dec 20, 2024, 4:58 PM EST

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.3028.1327.1627.4227.42-0.83%235,947
Dec 19, 202427.5128.0127.3127.6527.491.06%141,350
Dec 18, 202427.9628.4027.2227.3627.20-1.79%176,235
Dec 17, 202427.5028.1127.4827.8627.691.46%132,749
Dec 16, 202427.9028.0527.4227.4627.30-1.58%141,342
Dec 13, 202427.8528.0027.5827.9027.731.31%154,800
Dec 12, 202427.5527.9027.4827.5427.380.04%116,649
Dec 11, 202427.3627.5827.2827.5327.370.88%117,300
Dec 10, 202427.3627.4726.9327.2927.130.26%96,500
Dec 9, 202427.1427.4927.0427.2227.060.29%123,600
Dec 6, 202427.0027.4026.8827.1426.980.82%81,700
Dec 5, 202426.4027.0226.3126.9226.761.28%112,920
Dec 4, 202426.5127.0326.3126.5826.42-2.89%217,258
Dec 3, 202427.8427.8927.3627.3726.81-1.65%142,606
Dec 2, 202427.8928.0727.6027.8327.26-0.22%134,246
Nov 29, 202427.9128.0927.7927.8927.320.80%101,300
Nov 27, 202427.4427.8727.4127.6727.101.39%120,465
Nov 26, 202427.2827.3127.0827.2926.73-98,776
Nov 25, 202426.9027.2926.9027.2926.732.17%101,249
Nov 22, 202426.6426.8126.5326.7126.160.75%130,200
Nov 21, 202426.1426.5626.0626.5125.971.30%85,700
Nov 20, 202426.4526.4925.7526.1725.79-2.31%174,100
Nov 19, 202426.5926.8926.2926.7926.240.90%162,627
Nov 18, 202425.9026.6625.8326.5526.002.35%282,500
Nov 15, 202425.6725.9525.6125.9425.401.49%133,229
Nov 14, 202427.8127.8125.5625.5625.03-0.47%238,135
Nov 13, 202425.5425.9025.5125.6825.150.94%176,549
Nov 12, 202425.6025.6025.3025.4424.91-0.63%105,281
Nov 11, 202425.2125.6025.1825.6025.071.47%97,955
Nov 8, 202424.9925.2924.8225.2324.711.33%115,444
Nov 7, 202424.6225.0924.5124.9024.381.55%123,320
Nov 6, 202424.3524.5724.2024.5224.011.91%130,911
Nov 5, 202424.0024.1023.9124.0623.560.29%80,700
Nov 4, 202424.2024.3223.7023.9923.49-0.66%132,400
Nov 1, 202424.2524.4324.1024.1523.65-0.37%98,318
Oct 31, 202424.2824.3424.1524.2423.740.17%99,600
Oct 30, 202424.2424.4624.1724.2023.70-101,985
Oct 29, 202424.3124.3424.1424.2023.70-0.86%89,586
Oct 28, 202424.1824.4824.1824.4123.910.95%77,243
Oct 25, 202424.3324.4724.1324.1823.68-0.62%78,200
Oct 24, 202424.3824.5424.2824.3323.830.21%106,020
Oct 23, 202424.4824.5624.0924.2823.78-1.46%121,122
Oct 22, 202425.0525.1524.6124.6424.13-2.49%156,960
Oct 21, 202425.2025.2924.9225.2724.591.45%274,170
Oct 18, 202425.0325.1524.9024.9124.24-0.36%104,202
Oct 17, 202424.8925.0824.8825.0024.320.44%94,506
Oct 16, 202424.7824.9724.7024.8924.220.97%114,052
Oct 15, 202424.5524.7924.5024.6523.980.74%97,734
Oct 14, 202424.4724.6224.4224.4723.81-88,524
Oct 11, 202424.5124.5724.3524.4723.810.08%83,989
Oct 10, 202424.5124.5524.3724.4523.79-0.08%65,100
Oct 9, 202424.1324.5524.1024.4723.811.66%114,081
Oct 8, 202424.2924.3524.0424.0723.42-0.21%79,777
Oct 7, 202424.2024.2724.0724.1223.47-0.08%74,429
Oct 4, 202424.1424.1524.0224.1423.490.71%54,256
Oct 3, 202423.9024.0423.8523.9723.320.08%63,613
Oct 2, 202424.0924.1623.9223.9523.30-0.08%73,600
Oct 1, 202424.0924.1423.8023.9723.32-0.33%132,209
Sep 30, 202424.2024.2123.9124.0523.40-0.37%149,600
Sep 27, 202423.6624.1623.5124.1423.492.29%199,243
Sep 26, 202423.6823.6823.4823.6022.961.07%104,356
Sep 25, 202423.4423.5123.3423.3522.72-0.47%60,154
Sep 24, 202423.4123.5723.3523.4622.820.56%111,316
Sep 23, 202423.4623.4923.2123.3322.70-0.55%132,449
Sep 20, 202423.2923.9223.0423.4622.82-0.17%757,731
Sep 19, 202423.4523.5923.3023.5022.701.03%228,000
Sep 18, 202423.2823.5023.2523.2622.47-0.04%161,537
Sep 17, 202423.3023.4123.2123.2722.48-0.26%114,007
Sep 16, 202423.2323.5323.1723.3322.541.26%159,800
Sep 13, 202423.0323.0922.9523.0422.260.26%87,825
Sep 12, 202422.8522.9922.7222.9822.200.92%98,635
Sep 11, 202422.7822.7922.5722.7722.000.13%61,810
Sep 10, 202422.5522.7522.5022.7421.970.80%72,909
Sep 9, 202422.5822.7222.5522.5621.800.04%73,852
Sep 6, 202422.6522.7322.3422.5521.79-0.18%99,800
Sep 5, 202422.6822.7122.5622.5921.820.22%58,006
Sep 4, 202422.6422.7622.5222.5421.78-0.62%81,149
Sep 3, 202422.8022.9122.6422.6821.91-0.22%103,300
Aug 30, 202422.7522.7522.6122.7321.960.40%111,351
Aug 29, 202422.5722.8322.5722.6421.870.35%107,026
Aug 28, 202422.8522.8522.5122.5621.80-1.14%104,091
Aug 27, 202422.6922.8922.6922.8222.050.31%114,725
Aug 26, 202422.6822.8622.6222.7521.980.31%95,500
Aug 23, 202422.7022.7822.4522.6821.910.27%107,415
Aug 22, 202422.5722.7422.5022.6221.850.49%97,042
Aug 21, 202422.9823.0222.5022.5121.75-2.76%195,700
Aug 20, 202423.2323.2323.0423.1522.21-0.34%118,775
Aug 19, 202423.2423.3323.0023.2322.28-180,005
Aug 16, 202422.9823.4022.9823.2322.281.22%105,400
Aug 15, 202422.8023.0322.7222.9522.011.15%79,780
Aug 14, 202422.4522.7022.4522.6921.761.07%108,800
Aug 13, 202422.5922.7122.3622.4521.53-0.62%111,200
Aug 12, 202422.8822.9922.5022.5921.67-0.75%100,751
Aug 9, 202422.7022.8122.5622.7621.830.84%123,957
Aug 8, 202422.7522.9222.4122.5721.651.30%112,138
Aug 7, 202422.9423.0822.1422.2821.37-1.76%254,700
Aug 6, 202422.0822.8622.0822.6821.753.89%146,700
Aug 5, 202422.0222.1921.4021.8320.94-5.13%310,225
Aug 2, 202423.5523.5822.9723.0122.07-3.07%167,000
Aug 1, 202424.0024.0023.6823.7422.77-0.67%73,500