Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
26.17
-0.46 (-1.71%)
At close: Nov 20, 2024, 4:00 PM
26.40
+0.23 (0.88%)
After-hours: Nov 20, 2024, 5:01 PM EST

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.4526.4925.7526.1726.17-2.31%174,091
Nov 19, 202426.5926.8926.2926.7926.620.90%162,627
Nov 18, 202425.9026.6625.8326.5526.382.35%282,456
Nov 15, 202425.6725.9525.6125.9425.781.49%133,229
Nov 14, 202427.8127.8125.5625.5625.40-0.47%238,135
Nov 13, 202425.5425.9025.5125.6825.520.94%176,549
Nov 12, 202425.6025.6025.3025.4425.28-0.63%105,281
Nov 11, 202425.2125.6025.1825.6025.441.47%97,955
Nov 8, 202424.9925.2924.8225.2325.071.33%115,444
Nov 7, 202424.6225.0924.5124.9024.741.55%123,320
Nov 6, 202424.3524.5724.2024.5224.371.91%130,911
Nov 5, 202424.0024.1023.9124.0623.910.29%80,658
Nov 4, 202424.2024.3223.7023.9923.84-0.66%132,393
Nov 1, 202424.2524.4324.1024.1524.00-0.37%98,318
Oct 31, 202424.2824.3424.1524.2424.090.17%99,578
Oct 30, 202424.2424.4624.1724.2024.05-101,985
Oct 29, 202424.3124.3424.1424.2024.05-0.86%89,586
Oct 28, 202424.1824.4824.1824.4124.260.95%77,243
Oct 25, 202424.3324.4724.1324.1824.03-0.62%78,193
Oct 24, 202424.3824.5424.2824.3324.180.21%106,020
Oct 23, 202424.4824.5624.0924.2824.13-1.46%121,122
Oct 22, 202425.0525.1524.6124.6424.49-2.49%156,960
Oct 21, 202425.2025.2924.9225.2724.951.45%274,170
Oct 18, 202425.0325.1524.9024.9124.59-0.36%104,202
Oct 17, 202424.8925.0824.8825.0024.680.44%94,506
Oct 16, 202424.7824.9724.7024.8924.570.97%114,052
Oct 15, 202424.5524.7924.5024.6524.330.74%97,734
Oct 14, 202424.4724.6224.4224.4724.16-88,524
Oct 11, 202424.5124.5724.3524.4724.160.08%83,989
Oct 10, 202424.5124.5524.3724.4524.14-0.08%65,093
Oct 9, 202424.1324.5524.1024.4724.161.66%114,081
Oct 8, 202424.2924.3524.0424.0723.76-0.21%79,777
Oct 7, 202424.2024.2724.0724.1223.81-0.08%74,429
Oct 4, 202424.1424.1524.0224.1423.830.71%54,256
Oct 3, 202423.9024.0423.8523.9723.660.08%63,613
Oct 2, 202424.0924.1623.9223.9523.64-0.08%73,557
Oct 1, 202424.0924.1423.8023.9723.66-0.33%132,209
Sep 30, 202424.2024.2123.9124.0523.74-0.37%149,554
Sep 27, 202423.6624.1623.5124.1423.832.29%199,243
Sep 26, 202423.6823.6823.4823.6023.301.07%104,356
Sep 25, 202423.4423.5123.3423.3523.05-0.47%60,154
Sep 24, 202423.4123.5723.3523.4623.160.56%111,316
Sep 23, 202423.4623.4923.2123.3323.03-0.55%132,449
Sep 20, 202423.2923.9223.0423.4623.16-0.17%757,731
Sep 19, 202423.4523.5923.3023.5023.041.03%227,964
Sep 18, 202423.2823.5023.2523.2622.80-0.04%161,537
Sep 17, 202423.3023.4123.2123.2722.81-0.26%114,007
Sep 16, 202423.2323.5323.1723.3322.871.26%159,773
Sep 13, 202423.0323.0922.9523.0422.590.26%87,825
Sep 12, 202422.8522.9922.7222.9822.530.92%98,635
Sep 11, 202422.7822.7922.5722.7722.320.13%61,810
Sep 10, 202422.5522.7522.5022.7422.290.80%72,909
Sep 9, 202422.5822.7222.5522.5622.110.04%73,852
Sep 6, 202422.6522.7322.3422.5522.10-0.18%99,753
Sep 5, 202422.6822.7122.5622.5922.140.22%58,006
Sep 4, 202422.6422.7622.5222.5422.09-0.62%80,137
Sep 3, 202422.8022.9122.6422.6822.23-0.22%103,252
Aug 30, 202422.7522.7522.6122.7322.280.40%111,351
Aug 29, 202422.5722.8322.5722.6422.190.35%107,026
Aug 28, 202422.8522.8522.5122.5622.11-1.14%104,091
Aug 27, 202422.6922.8922.6922.8222.370.31%114,725
Aug 26, 202422.6822.8622.6222.7522.300.31%95,479
Aug 23, 202422.7022.7822.4522.6822.230.27%107,415
Aug 22, 202422.5722.7422.5022.6222.170.49%97,042
Aug 21, 202422.9823.0222.5022.5122.07-2.76%195,662
Aug 20, 202423.2323.2323.0423.1522.53-0.34%118,775
Aug 19, 202423.2423.3323.0023.2322.61-180,005
Aug 16, 202422.9823.4022.9823.2322.611.22%105,382
Aug 15, 202422.8023.0322.7222.9522.331.15%79,780
Aug 14, 202422.4522.7022.4522.6922.081.07%108,776
Aug 13, 202422.5922.7122.3622.4521.85-0.62%111,154
Aug 12, 202422.8822.9922.5022.5921.98-0.75%100,751
Aug 9, 202422.7022.8122.5622.7622.150.84%123,957
Aug 8, 202422.7522.9222.4122.5721.961.30%112,138
Aug 7, 202422.9423.0822.1422.2821.68-1.76%254,663
Aug 6, 202422.0822.8622.0822.6822.073.89%146,682
Aug 5, 202422.0222.1921.4021.8321.24-5.13%310,225
Aug 2, 202423.5523.5822.9723.0122.39-3.07%166,993
Aug 1, 202424.0024.0023.6823.7423.10-0.67%73,494
Jul 31, 202424.1024.1823.8423.9023.26-0.25%123,408
Jul 30, 202423.8624.0823.7723.9623.320.80%75,272
Jul 29, 202423.9724.0923.7323.7723.13-1.00%78,493
Jul 26, 202423.8024.1123.7824.0123.360.88%92,287
Jul 25, 202423.8424.0023.7523.8023.160.46%79,025
Jul 24, 202423.9024.0023.6223.6923.05-1.37%87,254
Jul 23, 202424.1524.1523.9124.0223.37-0.54%67,953
Jul 22, 202423.6424.2023.6024.1523.501.73%104,027
Jul 19, 202423.9724.1123.7223.7422.95-0.96%79,581
Jul 18, 202424.1824.3123.9323.9723.17-0.58%85,243
Jul 17, 202424.1424.2824.1024.1123.30-0.12%116,631
Jul 16, 202424.4524.4524.0524.1423.33-1.15%147,149
Jul 15, 202424.6724.6724.3024.4223.60-0.69%143,416
Jul 12, 202424.2524.7324.2524.5923.771.49%134,992
Jul 11, 202424.0724.2424.0124.2323.420.96%129,686
Jul 10, 202423.9824.0223.8824.0023.200.67%88,629
Jul 9, 202424.0524.1223.8023.8423.04-0.79%109,981
Jul 8, 202423.7524.0523.7424.0323.231.31%139,347
Jul 5, 202423.6923.7923.6123.7222.930.13%89,934
Jul 3, 202423.6323.8223.5523.6922.900.34%100,465
Jul 2, 202423.4323.6123.3623.6122.820.77%98,095