Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.53	20.73	20.52	20.60	-	0.93%	60,530
Jan 28, 2026	20.59	20.66	20.40	20.41	20.41	-0.87%	167,332
Jan 27, 2026	20.40	20.68	20.40	20.59	20.59	0.78%	131,279
Jan 26, 2026	20.61	20.61	20.18	20.43	20.43	-0.97%	182,340
Jan 23, 2026	20.95	20.95	20.54	20.63	20.63	-2.13%	169,706
Jan 22, 2026	21.14	21.20	20.97	21.08	20.93	0.09%	115,839
Jan 21, 2026	20.96	21.17	20.74	21.06	20.91	1.15%	185,229
Jan 20, 2026	21.00	21.03	20.70	20.82	20.67	-1.42%	239,214
Jan 16, 2026	21.21	21.23	20.95	21.12	20.97	-0.52%	129,755
Jan 15, 2026	21.15	21.35	20.95	21.23	21.08	0.38%	111,878
Jan 14, 2026	20.73	21.19	20.65	21.15	21.00	2.08%	225,254
Jan 13, 2026	20.91	20.93	20.68	20.72	20.57	-1.43%	154,092
Jan 12, 2026	21.00	21.08	20.83	21.02	20.87	0.53%	113,364
Jan 9, 2026	20.91	21.00	20.63	20.91	20.76	0.53%	136,521
Jan 8, 2026	20.11	20.94	20.11	20.80	20.65	3.17%	141,049
Jan 7, 2026	20.85	20.85	20.03	20.16	20.02	-3.68%	359,597
Jan 6, 2026	20.85	20.96	20.56	20.93	20.78	0.43%	145,263
Jan 5, 2026	20.68	21.08	20.68	20.84	20.69	0.72%	148,349
Jan 2, 2026	20.63	20.94	20.50	20.69	20.54	0.15%	146,770
Dec 31, 2025	20.55	20.82	20.55	20.66	20.51	0.15%	141,573
Dec 30, 2025	20.22	20.73	20.21	20.63	20.48	1.93%	183,669
Dec 29, 2025	20.33	20.55	20.20	20.24	20.10	-1.36%	323,480
Dec 26, 2025	20.34	20.56	20.34	20.52	20.37	0.79%	147,577
Dec 24, 2025	20.20	20.42	20.09	20.36	20.22	1.34%	94,120
Dec 23, 2025	20.31	20.53	20.06	20.09	19.95	-1.42%	360,866
Dec 22, 2025	20.43	20.55	20.10	20.38	20.24	-1.26%	175,122
Dec 19, 2025	20.83	20.94	20.50	20.64	20.34	-0.91%	228,128
Dec 18, 2025	21.12	21.12	20.77	20.83	20.53	-1.19%	195,142
Dec 17, 2025	21.15	21.26	20.95	21.08	20.78	-	157,634
Dec 16, 2025	21.14	21.25	20.95	21.08	20.78	-0.19%	110,354
Dec 15, 2025	21.50	21.57	20.93	21.12	20.82	-1.54%	133,596
Dec 12, 2025	21.50	21.73	21.40	21.45	21.14	0.23%	107,466
Dec 11, 2025	21.46	21.46	21.27	21.40	21.09	-0.05%	107,500
Dec 10, 2025	21.50	21.60	21.32	21.41	21.10	-	115,820
Dec 9, 2025	21.14	21.55	21.14	21.41	21.10	0.80%	112,879
Dec 8, 2025	21.20	21.32	21.13	21.24	20.94	0.19%	106,782
Dec 5, 2025	21.16	21.43	21.16	21.20	20.90	0.19%	116,149
Dec 4, 2025	21.29	21.33	21.12	21.16	20.86	-0.19%	99,829
Dec 3, 2025	21.05	21.30	20.94	21.20	20.90	1.29%	107,391
Dec 2, 2025	20.92	21.10	20.70	20.93	20.63	0.29%	94,742
Dec 1, 2025	21.05	21.25	20.86	20.87	20.57	-1.70%	184,107
Nov 28, 2025	21.09	21.35	21.09	21.23	20.93	0.57%	92,983
Nov 26, 2025	20.85	21.23	20.84	21.11	20.81	0.86%	176,235
Nov 25, 2025	20.56	20.96	20.50	20.93	20.63	1.90%	248,850
Nov 24, 2025	20.44	20.61	20.17	20.54	20.25	1.13%	186,608
Nov 21, 2025	20.11	20.36	20.01	20.31	20.02	0.79%	220,957
Nov 20, 2025	20.44	20.56	19.97	20.15	19.86	-0.79%	288,094
Nov 19, 2025	20.27	20.84	20.05	20.31	20.02	2.27%	648,093
Nov 18, 2025	19.10	19.89	18.97	19.86	19.58	5.81%	432,158
Nov 17, 2025	19.10	19.14	18.76	18.77	18.50	-2.75%	304,229