Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
21.19
-0.17 (-0.80%)
Oct 6, 2025, 9:50 AM EDT - Market open
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.87 | 21.90 | 21.26 | 21.36 | 21.36 | -1.93% | 227,230 |
| Oct 2, 2025 | 21.56 | 21.84 | 21.44 | 21.78 | 21.78 | 0.88% | 130,654 |
| Oct 1, 2025 | 21.92 | 21.96 | 21.52 | 21.59 | 21.59 | -1.28% | 237,747 |
| Sep 30, 2025 | 21.80 | 22.24 | 21.79 | 21.87 | 21.87 | 0.32% | 218,214 |
| Sep 29, 2025 | 22.13 | 22.15 | 21.79 | 21.80 | 21.80 | -1.89% | 274,774 |
| Sep 26, 2025 | 22.52 | 22.70 | 22.10 | 22.22 | 22.22 | -1.16% | 190,350 |
| Sep 25, 2025 | 22.25 | 22.57 | 22.20 | 22.48 | 22.48 | 0.54% | 158,687 |
| Sep 24, 2025 | 22.87 | 22.87 | 22.35 | 22.36 | 22.36 | -2.36% | 253,183 |
| Sep 23, 2025 | 22.96 | 23.25 | 22.82 | 22.90 | 22.90 | -0.35% | 150,386 |
| Sep 22, 2025 | 23.30 | 23.34 | 22.96 | 22.98 | 22.88 | -2.71% | 228,464 |
| Sep 19, 2025 | 23.59 | 23.68 | 23.38 | 23.62 | 23.35 | 0.21% | 198,866 |
| Sep 18, 2025 | 23.30 | 23.59 | 23.24 | 23.57 | 23.30 | 1.16% | 143,455 |
| Sep 17, 2025 | 23.00 | 23.48 | 22.92 | 23.30 | 23.03 | 1.57% | 211,150 |
| Sep 16, 2025 | 23.14 | 23.24 | 22.84 | 22.94 | 22.68 | -1.16% | 235,925 |
| Sep 15, 2025 | 23.53 | 23.80 | 23.14 | 23.21 | 22.94 | -1.28% | 259,885 |
| Sep 12, 2025 | 23.60 | 23.80 | 23.26 | 23.51 | 23.24 | -0.38% | 295,462 |
| Sep 11, 2025 | 23.18 | 23.80 | 23.18 | 23.60 | 23.33 | 1.77% | 219,934 |
| Sep 10, 2025 | 23.48 | 23.84 | 23.12 | 23.19 | 22.93 | -1.95% | 806,952 |
| Sep 9, 2025 | 25.63 | 25.63 | 23.59 | 23.65 | 23.38 | -9.25% | 931,167 |
| Sep 8, 2025 | 26.00 | 26.07 | 25.84 | 26.06 | 25.76 | 0.04% | 61,033 |
| Sep 5, 2025 | 26.05 | 26.29 | 25.92 | 26.05 | 25.75 | -0.61% | 77,428 |
| Sep 4, 2025 | 26.00 | 26.21 | 25.94 | 26.21 | 25.91 | 0.81% | 56,108 |
| Sep 3, 2025 | 26.19 | 26.22 | 25.94 | 26.00 | 25.70 | -0.54% | 71,239 |
| Sep 2, 2025 | 26.25 | 26.49 | 25.95 | 26.14 | 25.84 | -1.06% | 105,215 |
| Aug 29, 2025 | 26.34 | 26.60 | 26.34 | 26.42 | 26.12 | 0.38% | 83,073 |
| Aug 28, 2025 | 26.42 | 26.52 | 26.27 | 26.32 | 26.02 | 0.19% | 99,992 |
| Aug 27, 2025 | 26.22 | 26.53 | 26.17 | 26.27 | 25.97 | -0.30% | 81,546 |
| Aug 26, 2025 | 26.09 | 26.37 | 26.06 | 26.35 | 26.05 | 0.76% | 84,184 |
| Aug 25, 2025 | 26.40 | 26.57 | 26.09 | 26.15 | 25.85 | -1.25% | 137,244 |
| Aug 22, 2025 | 26.57 | 26.84 | 26.30 | 26.48 | 26.18 | -0.41% | 146,699 |
| Aug 21, 2025 | 26.58 | 26.75 | 26.43 | 26.59 | 26.29 | 0.08% | 75,941 |
| Aug 20, 2025 | 26.68 | 26.81 | 26.35 | 26.57 | 26.27 | -0.82% | 88,705 |
| Aug 19, 2025 | 26.90 | 27.15 | 26.73 | 26.79 | 26.32 | -0.52% | 115,838 |
| Aug 18, 2025 | 27.05 | 27.15 | 26.80 | 26.93 | 26.46 | -0.22% | 130,722 |
| Aug 15, 2025 | 27.27 | 27.31 | 26.96 | 26.99 | 26.52 | -0.95% | 77,699 |
| Aug 14, 2025 | 27.46 | 27.54 | 27.20 | 27.25 | 26.77 | -0.66% | 61,266 |
| Aug 13, 2025 | 27.42 | 27.50 | 27.16 | 27.43 | 26.95 | 0.40% | 78,536 |
| Aug 12, 2025 | 27.24 | 27.43 | 27.05 | 27.32 | 26.84 | 0.55% | 88,319 |
| Aug 11, 2025 | 27.36 | 27.55 | 27.04 | 27.17 | 26.69 | -0.59% | 72,916 |
| Aug 8, 2025 | 27.04 | 27.59 | 27.03 | 27.33 | 26.85 | 0.81% | 164,792 |
| Aug 7, 2025 | 27.50 | 27.50 | 26.98 | 27.11 | 26.63 | -0.88% | 67,192 |
| Aug 6, 2025 | 26.79 | 27.40 | 26.74 | 27.35 | 26.87 | 2.36% | 83,245 |
| Aug 5, 2025 | 27.08 | 27.20 | 26.10 | 26.72 | 26.25 | -0.71% | 97,253 |
| Aug 4, 2025 | 27.29 | 27.46 | 26.85 | 26.91 | 26.44 | -1.32% | 76,011 |
| Aug 1, 2025 | 27.46 | 27.46 | 26.96 | 27.27 | 26.79 | -1.16% | 101,625 |
| Jul 31, 2025 | 27.75 | 28.33 | 27.55 | 27.59 | 27.11 | -0.90% | 75,007 |
| Jul 30, 2025 | 28.17 | 28.55 | 27.74 | 27.84 | 27.35 | -1.00% | 78,138 |
| Jul 29, 2025 | 28.15 | 28.56 | 27.75 | 28.12 | 27.63 | -0.21% | 71,190 |
| Jul 28, 2025 | 28.68 | 28.73 | 28.04 | 28.18 | 27.69 | -1.74% | 94,538 |
| Jul 25, 2025 | 28.62 | 28.81 | 28.39 | 28.68 | 28.18 | 0.28% | 67,551 |