Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	20.85	20.85	20.08	20.05	-	-4.20%	226,787
Jan 6, 2026	20.85	20.96	20.56	20.93	20.93	0.43%	144,989
Jan 5, 2026	20.68	21.08	20.68	20.84	20.84	0.72%	146,772
Jan 2, 2026	20.63	20.94	20.50	20.69	20.69	0.15%	146,220
Dec 31, 2025	20.55	20.82	20.55	20.66	20.66	0.15%	136,627
Dec 30, 2025	20.22	20.73	20.21	20.63	20.63	1.93%	180,433
Dec 29, 2025	20.33	20.55	20.20	20.24	20.24	-1.36%	322,946
Dec 26, 2025	20.34	20.56	20.34	20.52	20.52	0.79%	147,564
Dec 24, 2025	20.20	20.42	20.09	20.36	20.36	1.34%	88,498
Dec 23, 2025	20.31	20.53	20.06	20.09	20.09	-1.42%	355,162
Dec 22, 2025	20.43	20.55	20.10	20.38	20.38	-1.26%	174,905
Dec 19, 2025	20.83	20.94	20.50	20.64	20.49	-0.91%	228,128
Dec 18, 2025	21.12	21.12	20.77	20.83	20.68	-1.19%	195,142
Dec 17, 2025	21.15	21.26	20.95	21.08	20.93	-	157,634
Dec 16, 2025	21.14	21.25	20.95	21.08	20.93	-0.19%	110,354
Dec 15, 2025	21.50	21.57	20.93	21.12	20.97	-1.54%	133,596
Dec 12, 2025	21.50	21.73	21.40	21.45	21.29	0.23%	107,466
Dec 11, 2025	21.46	21.46	21.27	21.40	21.24	-0.05%	107,500
Dec 10, 2025	21.50	21.60	21.32	21.41	21.25	-	115,820
Dec 9, 2025	21.14	21.55	21.14	21.41	21.25	0.80%	112,879
Dec 8, 2025	21.20	21.32	21.13	21.24	21.09	0.19%	106,782
Dec 5, 2025	21.16	21.43	21.16	21.20	21.05	0.19%	116,149
Dec 4, 2025	21.29	21.33	21.12	21.16	21.01	-0.19%	99,829
Dec 3, 2025	21.05	21.30	20.94	21.20	21.05	1.29%	107,391
Dec 2, 2025	20.92	21.10	20.70	20.93	20.78	0.29%	94,742
Dec 1, 2025	21.05	21.25	20.86	20.87	20.72	-1.70%	184,107
Nov 28, 2025	21.09	21.35	21.09	21.23	21.08	0.57%	92,983
Nov 26, 2025	20.85	21.23	20.84	21.11	20.96	0.86%	176,235
Nov 25, 2025	20.56	20.96	20.50	20.93	20.78	1.90%	248,850
Nov 24, 2025	20.44	20.61	20.17	20.54	20.39	1.13%	186,608
Nov 21, 2025	20.11	20.36	20.01	20.31	20.16	0.79%	220,957
Nov 20, 2025	20.44	20.56	19.97	20.15	20.00	-0.79%	288,094
Nov 19, 2025	20.27	20.84	20.05	20.31	20.16	2.27%	648,093
Nov 18, 2025	19.10	19.89	18.97	19.86	19.72	5.81%	432,158
Nov 17, 2025	19.10	19.14	18.76	18.77	18.63	-2.75%	304,229
Nov 14, 2025	19.30	19.40	19.10	19.30	19.01	-0.62%	247,238
Nov 13, 2025	19.32	19.49	19.20	19.42	19.13	0.26%	179,121
Nov 12, 2025	19.45	19.65	19.30	19.37	19.08	-0.15%	153,141
Nov 11, 2025	19.47	19.52	19.32	19.40	19.11	0.10%	115,336
Nov 10, 2025	19.25	19.49	19.20	19.38	19.09	1.20%	139,474
Nov 7, 2025	19.22	19.22	18.93	19.15	18.86	0.10%	120,300
Nov 6, 2025	19.28	19.44	19.04	19.13	18.84	-0.10%	144,248
Nov 5, 2025	19.20	19.38	18.85	19.15	18.86	-0.16%	202,424
Nov 4, 2025	19.33	19.40	19.08	19.18	18.89	-0.88%	172,794
Nov 3, 2025	19.38	19.51	19.19	19.35	19.06	-0.15%	224,426
Oct 31, 2025	19.15	19.50	19.12	19.38	19.09	1.20%	171,967
Oct 30, 2025	19.46	19.52	19.00	19.15	18.86	-1.49%	238,309
Oct 29, 2025	19.82	19.90	19.33	19.44	19.15	-1.77%	211,223
Oct 28, 2025	19.62	19.91	19.52	19.79	19.49	0.97%	201,700
Oct 27, 2025	19.66	19.76	19.46	19.60	19.31	-0.31%	342,564