Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.73	19.75	19.55	19.67	19.67	-0.30%	99,254
Aug 20, 2026	19.69	19.79	19.50	19.73	19.73	0.36%	157,248
Aug 19, 2026	19.39	19.77	19.39	19.66	19.66	1.03%	137,319
Aug 18, 2026	19.28	19.57	19.26	19.46	19.46	0.72%	107,591
Aug 17, 2026	19.81	20.00	19.44	19.47	19.32	-1.47%	253,242
Aug 14, 2026	20.06	20.10	19.73	19.76	19.61	-1.20%	202,448
Aug 13, 2026	19.85	20.05	19.75	20.00	19.85	1.68%	143,741
Aug 12, 2026	19.78	19.83	19.52	19.67	19.52	-0.30%	126,126
Aug 11, 2026	19.54	19.76	19.44	19.73	19.58	1.28%	133,425
Aug 10, 2026	19.70	19.75	19.35	19.48	19.33	-1.27%	138,570
Aug 7, 2026	19.55	19.98	19.53	19.73	19.58	1.13%	184,158
Aug 6, 2026	19.21	19.76	19.15	19.51	19.36	2.25%	282,959
Aug 5, 2026	19.00	19.38	18.67	19.08	18.93	-1.40%	295,108
Aug 4, 2026	19.12	19.35	18.91	19.35	19.20	1.74%	176,234
Aug 3, 2026	18.90	19.19	18.70	19.02	18.87	1.87%	162,653
Jul 31, 2026	19.03	19.06	18.53	18.67	18.53	-1.01%	229,763
Jul 30, 2026	18.90	18.98	18.59	18.86	18.71	-0.21%	186,659
Jul 29, 2026	19.14	19.48	18.90	18.90	18.75	-2.17%	122,742
Jul 28, 2026	19.21	19.42	19.10	19.32	19.17	1.52%	126,958
Jul 27, 2026	18.79	19.16	18.79	19.03	18.88	1.28%	121,280
Jul 24, 2026	18.88	18.95	18.69	18.79	18.65	-0.11%	158,800
Jul 23, 2026	19.00	19.25	18.90	18.96	18.67	-0.89%	280,660
Jul 22, 2026	19.42	19.53	19.10	19.13	18.83	-2.05%	144,324
Jul 21, 2026	19.62	19.96	19.50	19.53	19.23	-0.66%	179,034
Jul 20, 2026	19.94	19.94	19.39	19.66	19.35	-1.26%	223,224
Jul 17, 2026	20.20	20.40	19.79	19.91	19.60	-1.44%	184,391
Jul 16, 2026	19.93	20.25	19.80	20.20	19.89	1.35%	118,932
Jul 15, 2026	19.82	20.12	19.82	19.93	19.62	0.66%	218,011
Jul 14, 2026	19.77	19.89	19.50	19.80	19.49	-0.10%	156,805
Jul 13, 2026	19.75	19.95	19.65	19.82	19.51	0.35%	141,417
Jul 10, 2026	19.46	19.99	19.46	19.75	19.44	1.75%	175,094
Jul 9, 2026	19.42	19.47	19.25	19.41	19.11	0.05%	127,639
Jul 8, 2026	19.22	19.52	19.11	19.40	19.10	0.21%	130,894
Jul 7, 2026	19.74	19.85	19.33	19.36	19.06	-1.73%	111,197
Jul 6, 2026	19.78	19.90	19.60	19.70	19.39	0.82%	148,914
Jul 2, 2026	19.70	19.85	19.51	19.54	19.24	-0.81%	124,204
Jul 1, 2026	19.50	19.85	19.50	19.70	19.39	1.44%	186,535
Jun 30, 2026	19.33	19.60	19.28	19.42	19.12	-0.15%	199,642
Jun 29, 2026	19.10	19.50	19.01	19.45	19.15	2.58%	215,756
Jun 26, 2026	18.66	19.09	18.65	18.96	18.67	1.17%	129,195
Jun 25, 2026	18.56	18.80	18.51	18.74	18.45	0.97%	159,180
Jun 24, 2026	18.78	18.83	18.45	18.56	18.27	-1.17%	141,749
Jun 23, 2026	18.44	18.85	18.28	18.78	18.49	2.57%	152,434
Jun 22, 2026	18.61	18.94	18.45	18.46	18.03	-1.23%	204,277
Jun 18, 2026	18.86	18.97	18.51	18.69	18.25	-1.32%	303,770
Jun 17, 2026	19.25	19.40	18.81	18.94	18.49	-1.76%	255,232
Jun 16, 2026	19.15	19.41	19.15	19.28	18.83	0.89%	180,091
Jun 15, 2026	19.46	19.65	19.08	19.11	18.66	-1.44%	184,303
Jun 12, 2026	19.59	19.63	19.36	19.39	18.93	-0.51%	154,228
Jun 11, 2026	19.41	19.55	19.25	19.49	19.03	0.15%	112,838