Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.90	19.15	18.81	19.03	-	1.55%	39,067
Apr 21, 2026	19.18	19.28	18.74	18.74	18.74	-2.09%	153,009
Apr 20, 2026	19.22	19.30	19.06	19.14	19.14	-0.42%	212,888
Apr 17, 2026	19.05	19.44	18.96	19.22	19.22	1.80%	201,012
Apr 16, 2026	19.11	19.17	18.85	18.88	18.88	-1.20%	130,074
Apr 15, 2026	18.65	19.15	18.64	19.11	19.11	2.96%	195,780
Apr 14, 2026	18.05	18.61	18.05	18.56	18.56	2.83%	209,951
Apr 13, 2026	17.59	18.05	17.44	18.05	18.05	2.38%	158,915
Apr 10, 2026	17.50	17.72	17.32	17.63	17.63	1.09%	249,563
Apr 9, 2026	18.34	18.42	17.31	17.44	17.44	-5.42%	542,605
Apr 8, 2026	18.61	18.93	18.25	18.44	18.44	0.44%	244,101
Apr 7, 2026	18.21	18.52	18.20	18.36	18.36	0.11%	176,184
Apr 6, 2026	17.90	18.37	17.89	18.34	18.34	2.46%	159,487
Apr 2, 2026	17.32	17.95	17.25	17.90	17.90	2.40%	225,770
Apr 1, 2026	17.48	17.54	17.02	17.48	17.48	0.75%	192,702
Mar 31, 2026	17.38	17.49	17.15	17.35	17.35	1.05%	194,074
Mar 30, 2026	16.61	17.22	16.60	17.17	17.17	3.75%	193,834
Mar 27, 2026	17.03	17.13	16.54	16.55	16.55	-3.44%	266,591
Mar 26, 2026	17.23	17.59	17.05	17.14	17.14	-1.32%	181,570
Mar 25, 2026	17.24	17.59	17.19	17.37	17.37	1.40%	179,250
Mar 24, 2026	17.47	17.48	17.12	17.13	17.13	-2.95%	254,097
Mar 23, 2026	17.42	17.85	16.82	17.65	17.65	0.46%	392,669
Mar 20, 2026	18.18	18.28	17.56	17.57	17.42	-2.98%	575,426
Mar 19, 2026	18.00	18.24	17.88	18.11	17.96	0.44%	327,867
Mar 18, 2026	18.00	18.26	17.86	18.03	17.88	-	223,164
Mar 17, 2026	17.85	18.29	17.85	18.03	17.88	1.29%	283,745
Mar 16, 2026	17.54	17.87	17.50	17.80	17.65	1.66%	245,665
Mar 13, 2026	17.74	17.90	17.50	17.51	17.36	-0.85%	311,553
Mar 12, 2026	17.80	18.06	17.63	17.66	17.51	-1.83%	200,486
Mar 11, 2026	18.06	18.34	17.87	17.99	17.84	-0.50%	152,224
Mar 10, 2026	17.91	18.25	17.75	18.08	17.93	0.95%	134,833
Mar 9, 2026	18.00	18.00	17.52	17.91	17.76	-1.32%	246,294
Mar 6, 2026	18.29	18.30	18.08	18.15	18.00	-1.04%	200,150
Mar 5, 2026	18.69	18.94	18.33	18.34	18.18	-1.45%	236,730
Mar 4, 2026	18.51	18.75	18.32	18.61	18.45	0.49%	126,510
Mar 3, 2026	18.25	18.62	18.11	18.52	18.36	0.33%	185,799
Mar 2, 2026	18.01	18.59	17.86	18.46	18.30	1.43%	208,532
Feb 27, 2026	18.55	18.70	18.13	18.20	18.04	-2.73%	298,365
Feb 26, 2026	18.51	18.72	18.32	18.71	18.55	1.19%	201,004
Feb 25, 2026	18.18	18.52	17.94	18.49	18.33	2.04%	198,112
Feb 24, 2026	18.12	18.42	17.91	18.12	17.97	0.11%	196,527
Feb 23, 2026	18.36	18.50	18.10	18.10	17.95	-1.58%	183,896
Feb 20, 2026	18.36	18.43	18.07	18.39	18.23	0.60%	271,789
Feb 19, 2026	18.55	18.58	18.18	18.28	18.12	-1.67%	255,454
Feb 18, 2026	18.41	18.64	18.16	18.59	18.43	0.32%	215,808
Feb 17, 2026	18.74	18.85	18.40	18.53	18.22	-0.05%	246,988
Feb 13, 2026	18.78	18.84	18.48	18.54	18.23	-1.28%	233,367
Feb 12, 2026	18.93	19.19	18.69	18.78	18.47	-0.27%	149,244
Feb 11, 2026	19.00	19.00	18.65	18.83	18.52	-0.69%	290,729
Feb 10, 2026	18.90	19.14	18.79	18.96	18.65	0.32%	236,359