Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
19.15
-0.03 (-0.16%)
Nov 5, 2025, 4:00 PM EST - Market closed
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.20 | 19.38 | 18.85 | 19.15 | 19.15 | -0.16% | 201,934 |
| Nov 4, 2025 | 19.33 | 19.40 | 19.08 | 19.18 | 19.18 | -0.88% | 172,794 |
| Nov 3, 2025 | 19.38 | 19.51 | 19.19 | 19.35 | 19.35 | -0.15% | 224,426 |
| Oct 31, 2025 | 19.15 | 19.50 | 19.12 | 19.38 | 19.38 | 1.20% | 171,967 |
| Oct 30, 2025 | 19.46 | 19.52 | 19.00 | 19.15 | 19.15 | -1.49% | 238,309 |
| Oct 29, 2025 | 19.82 | 19.90 | 19.33 | 19.44 | 19.44 | -1.77% | 211,223 |
| Oct 28, 2025 | 19.62 | 19.91 | 19.52 | 19.79 | 19.79 | 0.97% | 201,700 |
| Oct 27, 2025 | 19.66 | 19.76 | 19.46 | 19.60 | 19.60 | -0.31% | 342,564 |
| Oct 24, 2025 | 19.61 | 19.93 | 19.57 | 19.66 | 19.66 | -0.30% | 256,938 |
| Oct 23, 2025 | 19.38 | 19.84 | 19.31 | 19.72 | 19.57 | 1.96% | 387,914 |
| Oct 22, 2025 | 19.56 | 19.60 | 19.26 | 19.34 | 19.19 | -0.82% | 180,333 |
| Oct 21, 2025 | 19.05 | 19.62 | 19.05 | 19.50 | 19.35 | 2.04% | 267,314 |
| Oct 20, 2025 | 19.42 | 19.50 | 18.98 | 19.11 | 18.97 | -0.88% | 377,767 |
| Oct 17, 2025 | 19.21 | 19.43 | 18.90 | 19.28 | 19.13 | -0.05% | 513,752 |
| Oct 16, 2025 | 19.81 | 19.88 | 19.16 | 19.29 | 19.14 | -2.23% | 346,710 |
| Oct 15, 2025 | 20.00 | 20.30 | 19.69 | 19.73 | 19.58 | -1.94% | 277,544 |
| Oct 14, 2025 | 19.99 | 20.43 | 19.99 | 20.12 | 19.97 | -0.20% | 143,853 |
| Oct 13, 2025 | 19.56 | 20.21 | 19.53 | 20.16 | 20.01 | 4.40% | 249,007 |
| Oct 10, 2025 | 19.72 | 19.85 | 19.29 | 19.31 | 19.16 | -2.08% | 439,106 |
| Oct 9, 2025 | 20.51 | 20.54 | 19.59 | 19.72 | 19.57 | -3.85% | 565,735 |
| Oct 8, 2025 | 20.65 | 20.92 | 20.46 | 20.51 | 20.36 | -0.68% | 246,424 |
| Oct 7, 2025 | 20.86 | 20.92 | 20.41 | 20.65 | 20.49 | -1.48% | 369,087 |
| Oct 6, 2025 | 21.33 | 21.43 | 20.92 | 20.96 | 20.80 | -1.87% | 379,075 |
| Oct 3, 2025 | 21.87 | 21.90 | 21.26 | 21.36 | 21.20 | -1.93% | 227,230 |
| Oct 2, 2025 | 21.56 | 21.84 | 21.44 | 21.78 | 21.62 | 0.88% | 130,654 |
| Oct 1, 2025 | 21.92 | 21.96 | 21.52 | 21.59 | 21.43 | -1.28% | 237,747 |
| Sep 30, 2025 | 21.80 | 22.24 | 21.79 | 21.87 | 21.70 | 0.32% | 218,214 |
| Sep 29, 2025 | 22.13 | 22.15 | 21.79 | 21.80 | 21.64 | -1.89% | 274,774 |
| Sep 26, 2025 | 22.52 | 22.70 | 22.10 | 22.22 | 22.05 | -1.16% | 190,350 |
| Sep 25, 2025 | 22.25 | 22.57 | 22.20 | 22.48 | 22.31 | 0.54% | 158,687 |
| Sep 24, 2025 | 22.87 | 22.87 | 22.35 | 22.36 | 22.19 | -2.36% | 253,183 |
| Sep 23, 2025 | 22.96 | 23.25 | 22.82 | 22.90 | 22.73 | -0.35% | 150,386 |
| Sep 22, 2025 | 23.30 | 23.34 | 22.96 | 22.98 | 22.71 | -2.71% | 228,464 |
| Sep 19, 2025 | 23.59 | 23.68 | 23.38 | 23.62 | 23.17 | 0.21% | 198,866 |
| Sep 18, 2025 | 23.30 | 23.59 | 23.24 | 23.57 | 23.12 | 1.16% | 143,455 |
| Sep 17, 2025 | 23.00 | 23.48 | 22.92 | 23.30 | 22.86 | 1.57% | 211,150 |
| Sep 16, 2025 | 23.14 | 23.24 | 22.84 | 22.94 | 22.51 | -1.16% | 235,925 |
| Sep 15, 2025 | 23.53 | 23.80 | 23.14 | 23.21 | 22.77 | -1.28% | 259,885 |
| Sep 12, 2025 | 23.60 | 23.80 | 23.26 | 23.51 | 23.07 | -0.38% | 295,462 |
| Sep 11, 2025 | 23.18 | 23.80 | 23.18 | 23.60 | 23.15 | 1.77% | 219,934 |
| Sep 10, 2025 | 23.48 | 23.84 | 23.12 | 23.19 | 22.75 | -1.95% | 806,952 |
| Sep 9, 2025 | 25.63 | 25.63 | 23.59 | 23.65 | 23.20 | -9.25% | 931,167 |
| Sep 8, 2025 | 26.00 | 26.07 | 25.84 | 26.06 | 25.57 | 0.04% | 61,033 |
| Sep 5, 2025 | 26.05 | 26.29 | 25.92 | 26.05 | 25.56 | -0.61% | 77,428 |
| Sep 4, 2025 | 26.00 | 26.21 | 25.94 | 26.21 | 25.71 | 0.81% | 56,108 |
| Sep 3, 2025 | 26.19 | 26.22 | 25.94 | 26.00 | 25.51 | -0.54% | 71,239 |
| Sep 2, 2025 | 26.25 | 26.49 | 25.95 | 26.14 | 25.65 | -1.06% | 105,215 |
| Aug 29, 2025 | 26.34 | 26.60 | 26.34 | 26.42 | 25.92 | 0.38% | 83,073 |
| Aug 28, 2025 | 26.42 | 26.52 | 26.27 | 26.32 | 25.82 | 0.19% | 99,992 |
| Aug 27, 2025 | 26.22 | 26.53 | 26.17 | 26.27 | 25.77 | -0.30% | 81,546 |