Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	24.62	25.20	24.58	24.92	24.92	1.36%	107,649
Apr 16, 2025	24.84	25.08	24.35	24.58	24.58	-0.77%	121,279
Apr 15, 2025	24.53	25.18	24.53	24.77	24.77	1.02%	133,732
Apr 14, 2025	24.48	25.00	24.16	24.52	24.52	1.53%	133,820
Apr 11, 2025	23.83	24.31	23.35	24.15	24.15	1.77%	102,902
Apr 10, 2025	24.70	24.75	23.23	23.73	23.73	-4.20%	176,895
Apr 9, 2025	22.85	24.98	22.10	24.77	24.77	7.14%	294,976
Apr 8, 2025	23.80	24.50	22.87	23.12	23.12	0.26%	191,686
Apr 7, 2025	22.27	23.91	21.96	23.06	23.06	-6.26%	440,930
Apr 4, 2025	26.52	26.91	24.32	24.60	24.60	-9.02%	404,431
Apr 3, 2025	26.91	27.51	26.84	27.04	27.04	-2.10%	93,962
Apr 2, 2025	27.48	27.78	27.40	27.62	27.62	0.04%	61,799
Apr 1, 2025	27.31	27.82	27.10	27.61	27.61	0.55%	52,301
Mar 31, 2025	27.50	27.70	26.70	27.46	27.46	-0.51%	118,037
Mar 28, 2025	27.83	27.99	27.41	27.60	27.60	-0.58%	65,889
Mar 27, 2025	27.62	27.89	27.52	27.76	27.76	0.14%	51,329
Mar 26, 2025	27.80	27.80	27.45	27.72	27.72	-0.18%	34,120
Mar 25, 2025	27.60	27.83	27.47	27.77	27.77	0.98%	62,126
Mar 24, 2025	27.34	27.60	27.34	27.50	27.50	0.62%	62,073
Mar 21, 2025	27.45	27.54	27.23	27.33	27.33	-0.44%	88,171
Mar 20, 2025	27.23	27.55	27.12	27.45	27.45	0.07%	74,378
Mar 19, 2025	27.28	27.61	27.25	27.43	27.43	0.15%	79,988
Mar 18, 2025	27.26	27.45	27.10	27.39	27.23	0.66%	99,319
Mar 17, 2025	27.05	27.45	27.01	27.21	27.05	1.04%	124,204
Mar 14, 2025	26.43	27.10	26.43	26.93	26.77	1.89%	90,530
Mar 13, 2025	26.82	26.99	26.30	26.43	26.27	-1.49%	80,187
Mar 12, 2025	26.99	27.36	26.61	26.83	26.67	0.26%	81,388
Mar 11, 2025	27.28	27.72	26.48	26.76	26.60	-2.05%	174,739
Mar 10, 2025	27.53	27.71	27.12	27.32	27.16	-1.62%	122,964
Mar 7, 2025	27.05	27.82	27.05	27.77	27.60	2.43%	97,365
Mar 6, 2025	27.40	27.71	26.88	27.11	26.95	-1.35%	109,071
Mar 5, 2025	28.00	28.46	27.13	27.48	27.32	-1.89%	123,826
Mar 4, 2025	28.40	28.58	27.75	28.01	27.84	-1.82%	132,861
Mar 3, 2025	28.87	29.27	28.30	28.53	28.36	-1.21%	117,257
Feb 28, 2025	28.27	29.00	28.26	28.88	28.71	2.27%	86,818
Feb 27, 2025	28.59	28.75	28.13	28.24	28.07	-0.81%	90,309
Feb 26, 2025	28.49	29.02	28.33	28.47	28.30	0.28%	68,674
Feb 25, 2025	28.31	28.65	27.99	28.39	28.22	0.18%	78,511
Feb 24, 2025	28.91	28.95	28.23	28.34	28.17	-1.56%	88,506
Feb 21, 2025	29.14	29.21	28.72	28.79	28.62	-0.76%	66,970
Feb 20, 2025	29.00	29.17	28.74	29.01	28.84	-0.82%	75,209
Feb 19, 2025	29.10	29.29	28.83	29.25	29.08	-0.34%	99,105
Feb 18, 2025	29.22	29.54	29.01	29.35	29.01	0.44%	149,455
Feb 14, 2025	28.51	29.23	28.51	29.22	28.88	2.89%	78,626
Feb 13, 2025	28.35	28.61	28.25	28.40	28.07	0.64%	105,850
Feb 12, 2025	27.60	28.33	27.02	28.22	27.89	0.46%	158,518
Feb 11, 2025	28.60	28.65	27.91	28.09	27.77	-2.06%	138,126
Feb 10, 2025	28.92	29.06	28.59	28.68	28.35	-0.66%	98,382
Feb 7, 2025	28.78	29.12	28.75	28.87	28.54	0.21%	84,680
Feb 6, 2025	28.78	29.12	28.70	28.81	28.48	-1.17%	129,425