Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
19.47
-0.08 (-0.41%)
At close: Jun 2, 2026, 4:00 PM EDT
19.39
-0.08 (-0.41%)
After-hours: Jun 2, 2026, 5:06 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202619.3119.5819.3119.47--0.41%95,296
Jun 1, 202619.3119.5819.0719.5519.550.93%133,181
May 29, 202619.3519.5719.2119.3719.370.10%215,089
May 28, 202619.3019.5719.2919.3519.35-163,170
May 27, 202619.0819.5019.0419.3519.351.20%186,577
May 26, 202619.0019.3618.9919.1219.120.90%251,742
May 22, 202619.2119.2518.8318.9518.95-1.04%198,595
May 21, 202618.9719.2118.8119.1519.151.22%147,927
May 20, 202618.8619.0118.6418.9218.920.42%136,783
May 19, 202619.1519.3018.9618.9918.84-0.78%290,093
May 18, 202619.2119.2918.8119.1418.99-0.36%185,431
May 15, 202619.3519.3819.1019.2119.06-0.72%104,392
May 14, 202619.2719.5419.2219.3519.200.62%125,843
May 13, 202619.6019.6019.2019.2319.08-2.04%139,000
May 12, 202619.5019.6319.1419.6319.471.39%149,283
May 11, 202619.8419.8819.3619.3619.21-3.05%168,914
May 8, 202620.0020.0519.6119.9719.81-0.10%149,721
May 7, 202619.9920.2019.5919.9919.834.06%281,577
May 6, 202619.6119.6719.1219.2119.06-1.39%246,130
May 5, 202619.3719.5619.0419.4819.330.62%115,656
May 4, 202619.1419.4619.1419.3619.210.52%157,452
May 1, 202618.9819.3218.8219.2619.111.90%192,377
Apr 30, 202618.2618.9518.2518.9018.752.66%158,573
Apr 29, 202618.5518.6318.2918.4118.26-1.39%154,525
Apr 28, 202618.4118.6718.3018.6718.521.41%136,861
Apr 27, 202618.2918.5018.0618.4118.260.49%209,455
Apr 24, 202618.1518.5018.0618.3218.180.83%211,303
Apr 23, 202618.9518.9718.2618.3218.03-2.97%341,881
Apr 22, 202618.9019.1518.7718.8818.580.75%250,636
Apr 21, 202619.1819.2818.7418.7418.44-2.09%153,840
Apr 20, 202619.2219.3019.0619.1418.83-0.42%220,476
Apr 17, 202619.0519.4418.9619.2218.911.80%201,205
Apr 16, 202619.1119.1718.8518.8818.58-1.20%136,589
Apr 15, 202618.6519.1518.6419.1118.802.96%195,803
Apr 14, 202618.0518.6118.0518.5618.262.83%210,061
Apr 13, 202617.5918.0517.4418.0517.762.38%159,210
Apr 10, 202617.5017.7217.3217.6317.351.09%251,815
Apr 9, 202618.3418.4217.3117.4417.16-5.42%547,389
Apr 8, 202618.6118.9318.2518.4418.140.44%244,104
Apr 7, 202618.2118.5218.2018.3618.070.11%176,289
Apr 6, 202617.9018.3717.8918.3418.052.46%164,551
Apr 2, 202617.3217.9517.2517.9017.612.40%226,595
Apr 1, 202617.4817.5417.0217.4817.200.75%192,818
Mar 31, 202617.3817.4917.1517.3517.071.05%194,632
Mar 30, 202616.6117.2216.6017.1716.893.75%193,858
Mar 27, 202617.0317.1316.5416.5516.28-3.44%279,437
Mar 26, 202617.2317.5917.0517.1416.87-1.32%191,042
Mar 25, 202617.2417.5917.1917.3717.091.40%188,797
Mar 24, 202617.4717.4817.1217.1316.86-2.95%254,751
Mar 23, 202617.4217.8516.8217.6517.371.32%396,809