Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.06	18.34	18.00	17.99	-	-0.50%	45,158
Mar 10, 2026	17.91	18.25	17.75	18.08	18.08	0.95%	134,830
Mar 9, 2026	18.00	18.00	17.52	17.91	17.91	-1.32%	246,291
Mar 6, 2026	18.29	18.30	18.08	18.15	18.15	-1.04%	199,835
Mar 5, 2026	18.69	18.94	18.33	18.34	18.34	-1.45%	230,756
Mar 4, 2026	18.51	18.75	18.32	18.61	18.61	0.49%	126,314
Mar 3, 2026	18.25	18.62	18.11	18.52	18.52	0.33%	179,731
Mar 2, 2026	18.01	18.59	17.86	18.46	18.46	1.43%	208,320
Feb 27, 2026	18.55	18.70	18.13	18.20	18.20	-2.73%	298,365
Feb 26, 2026	18.51	18.72	18.32	18.71	18.71	1.19%	201,004
Feb 25, 2026	18.18	18.52	17.94	18.49	18.49	2.04%	198,112
Feb 24, 2026	18.12	18.42	17.91	18.12	18.12	0.11%	196,527
Feb 23, 2026	18.36	18.50	18.10	18.10	18.10	-1.58%	183,896
Feb 20, 2026	18.36	18.43	18.07	18.39	18.39	0.60%	271,789
Feb 19, 2026	18.55	18.58	18.18	18.28	18.28	-1.67%	255,454
Feb 18, 2026	18.41	18.64	18.16	18.59	18.59	0.32%	215,808
Feb 17, 2026	18.74	18.85	18.40	18.53	18.38	-0.05%	246,988
Feb 13, 2026	18.78	18.84	18.48	18.54	18.39	-1.28%	233,367
Feb 12, 2026	18.93	19.19	18.69	18.78	18.63	-0.27%	149,244
Feb 11, 2026	19.00	19.00	18.65	18.83	18.68	-0.69%	290,729
Feb 10, 2026	18.90	19.14	18.79	18.96	18.81	0.32%	236,359
Feb 9, 2026	19.00	19.02	18.58	18.90	18.75	-0.63%	243,479
Feb 6, 2026	19.13	19.33	18.86	19.02	18.87	-1.35%	413,321
Feb 5, 2026	20.30	20.30	19.22	19.28	19.12	-5.68%	377,234
Feb 4, 2026	20.03	20.47	19.90	20.44	20.27	2.10%	233,679
Feb 3, 2026	20.29	20.29	19.79	20.02	19.86	-1.28%	224,181
Feb 2, 2026	20.68	20.70	20.05	20.28	20.12	-1.60%	193,960
Jan 30, 2026	20.73	20.73	20.32	20.61	20.44	-0.34%	142,441
Jan 29, 2026	20.53	20.73	20.52	20.68	20.51	1.32%	119,015
Jan 28, 2026	20.59	20.66	20.40	20.41	20.24	-0.87%	167,698
Jan 27, 2026	20.40	20.68	20.40	20.59	20.42	0.78%	138,877
Jan 26, 2026	20.61	20.61	20.18	20.43	20.26	-0.97%	189,788
Jan 23, 2026	20.95	20.95	20.54	20.63	20.46	-2.13%	170,749
Jan 22, 2026	21.14	21.20	20.97	21.08	20.76	0.09%	116,071
Jan 21, 2026	20.96	21.17	20.74	21.06	20.74	1.15%	185,229
Jan 20, 2026	21.00	21.03	20.70	20.82	20.50	-1.42%	239,214
Jan 16, 2026	21.21	21.23	20.95	21.12	20.80	-0.52%	129,755
Jan 15, 2026	21.15	21.35	20.95	21.23	20.91	0.38%	111,878
Jan 14, 2026	20.73	21.19	20.65	21.15	20.83	2.08%	225,254
Jan 13, 2026	20.91	20.93	20.68	20.72	20.41	-1.43%	154,092
Jan 12, 2026	21.00	21.08	20.83	21.02	20.70	0.53%	113,364
Jan 9, 2026	20.91	21.00	20.63	20.91	20.59	0.53%	136,521
Jan 8, 2026	20.11	20.94	20.11	20.80	20.48	3.17%	141,049
Jan 7, 2026	20.85	20.85	20.03	20.16	19.85	-3.68%	359,597
Jan 6, 2026	20.85	20.96	20.56	20.93	20.61	0.43%	145,263
Jan 5, 2026	20.68	21.08	20.68	20.84	20.52	0.72%	148,349
Jan 2, 2026	20.63	20.94	20.50	20.69	20.38	0.15%	146,770
Dec 31, 2025	20.55	20.82	20.55	20.66	20.35	0.15%	141,573
Dec 30, 2025	20.22	20.73	20.21	20.63	20.32	1.93%	183,669
Dec 29, 2025	20.33	20.55	20.20	20.24	19.93	-1.36%	323,480