Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
26.40
-0.13 (-0.49%)
Jun 23, 2025, 4:00 PM - Market closed

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202526.3926.5525.8226.4026.40-0.49%94,721
Jun 20, 202526.8826.9526.4026.5326.53-1.38%126,376
Jun 18, 202526.7027.0426.6526.9026.730.98%67,999
Jun 17, 202526.5026.8026.4026.6426.480.53%62,942
Jun 16, 202526.7027.1326.5026.5026.34-0.75%77,872
Jun 13, 202527.0027.0026.6626.7026.54-1.58%49,825
Jun 12, 202526.8827.1326.7727.1326.960.37%67,035
Jun 11, 202527.2527.5026.9127.0326.860.15%71,733
Jun 10, 202526.9327.0926.6226.9926.820.56%60,531
Jun 9, 202527.0027.5926.8426.8426.67-0.26%106,684
Jun 6, 202526.7726.9626.6626.9126.741.47%61,749
Jun 5, 202526.6026.7326.2826.5226.36-0.34%57,680
Jun 4, 202526.5526.7126.3726.6126.450.38%77,905
Jun 3, 202526.4726.6226.2526.5126.350.38%63,698
Jun 2, 202526.6926.8826.2126.4126.25-1.03%80,226
May 30, 202526.5826.8526.3526.6926.520.40%81,543
May 29, 202526.6326.7926.4126.5826.42-102,357
May 28, 202526.5526.8126.3026.5826.42-0.23%69,611
May 27, 202526.3926.8026.1326.6426.481.95%142,102
May 23, 202525.9126.3925.4026.1325.97-0.19%91,763
May 22, 202526.3226.3725.9626.1826.020.15%95,435
May 21, 202526.7227.0626.1126.1425.98-3.58%106,419
May 20, 202527.3627.4127.0327.1126.77-0.59%178,421
May 19, 202526.8127.3726.7127.2726.931.41%138,042
May 16, 202526.6027.0026.5026.8926.560.98%68,148
May 15, 202526.3926.6726.2326.6326.300.95%70,712
May 14, 202526.6026.8326.0326.3826.05-0.38%74,950
May 13, 202525.9426.7325.9126.4826.152.36%77,219
May 12, 202525.6626.2725.6125.8725.552.94%101,276
May 9, 202524.9825.2824.9425.1324.820.80%70,225
May 8, 202525.3225.4024.6524.9324.62-1.07%169,228
May 7, 202525.1125.5024.6825.2024.89-0.24%111,229
May 6, 202525.2625.4825.1325.2624.95-0.36%118,135
May 5, 202525.2625.6425.0125.3525.04-0.20%98,641
May 2, 202525.0125.5025.0025.4025.092.05%78,961
May 1, 202524.9625.2624.7724.8924.58-0.24%55,683
Apr 30, 202525.2125.2524.5024.9524.64-1.77%72,321
Apr 29, 202525.5725.8125.1325.4025.09-0.74%96,043
Apr 28, 202525.5025.9825.4025.5925.270.67%79,982
Apr 25, 202525.3025.4925.0825.4225.100.55%69,959
Apr 24, 202524.7925.4624.6525.2824.971.73%74,857
Apr 23, 202524.7925.2524.6424.8524.541.47%78,892
Apr 22, 202524.2924.5824.1224.4924.192.25%68,881
Apr 21, 202524.6224.7523.8523.9523.65-3.87%108,694
Apr 17, 202524.6225.2024.5824.9224.441.36%107,649
Apr 16, 202524.8425.0824.3524.5824.11-0.77%121,279
Apr 15, 202524.5325.1824.5324.7724.301.02%133,732
Apr 14, 202524.4825.0024.1624.5224.051.53%133,820
Apr 11, 202523.8324.3123.3524.1523.691.77%102,902
Apr 10, 202524.7024.7523.2323.7323.28-4.20%176,895