Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.74	19.74	19.59	19.62	19.62	-0.66%	106,824
Nov 10, 2026	19.54	19.79	19.36	19.75	19.75	1.18%	137,279
Nov 9, 2026	19.41	19.68	19.32	19.52	19.52	0.72%	93,438
Nov 6, 2026	19.24	19.56	19.00	19.38	19.38	0.26%	115,744
Nov 5, 2026	19.83	20.00	19.11	19.33	19.33	-1.78%	193,715
Nov 4, 2026	19.37	19.96	19.33	19.68	19.68	2.77%	249,493
Nov 3, 2026	19.29	19.29	19.00	19.15	19.15	-0.10%	132,436
Nov 2, 2026	19.00	19.31	18.90	19.17	19.17	1.05%	126,927
Oct 30, 2026	19.26	19.26	18.84	18.97	18.97	-0.84%	165,268
Oct 29, 2026	18.95	19.16	18.82	19.13	19.13	1.97%	112,420
Oct 28, 2026	18.50	18.79	18.50	18.76	18.76	0.97%	178,222
Oct 27, 2026	18.46	18.90	18.46	18.58	18.58	1.36%	190,051
Oct 26, 2026	18.25	18.43	18.24	18.33	18.33	-0.16%	160,331
Oct 23, 2026	18.48	18.48	18.16	18.36	18.36	-0.49%	123,800
Oct 22, 2026	18.27	18.78	18.26	18.60	18.45	1.53%	242,188
Oct 21, 2026	18.47	18.50	18.18	18.32	18.17	-0.81%	205,241
Oct 20, 2026	18.50	18.75	18.42	18.47	18.32	-0.16%	159,938
Oct 19, 2026	18.80	18.99	18.37	18.50	18.35	-2.01%	308,139
Oct 16, 2026	19.31	19.36	18.82	18.88	18.73	-2.33%	229,721
Oct 15, 2026	19.18	19.43	19.05	19.33	19.17	2.17%	212,163
Oct 14, 2026	18.90	19.09	18.85	18.92	18.77	-0.47%	154,976
Oct 13, 2026	19.07	19.15	18.90	19.01	18.86	-0.26%	139,847
Oct 12, 2026	18.88	19.10	18.69	19.06	18.91	1.33%	124,402
Oct 9, 2026	19.01	19.09	18.80	18.81	18.66	-0.95%	98,436
Oct 8, 2026	18.69	19.01	18.61	18.99	18.84	1.44%	181,577
Oct 7, 2026	18.79	18.79	18.45	18.72	18.57	-0.69%	206,763
Oct 6, 2026	19.14	19.16	18.82	18.85	18.70	-1.41%	170,418
Oct 5, 2026	19.16	19.40	19.10	19.12	18.97	-0.16%	161,417
Oct 2, 2026	19.47	19.54	19.09	19.15	19.00	-1.34%	151,402
Oct 1, 2026	19.23	19.46	19.14	19.41	19.25	0.94%	175,446
Sep 30, 2026	19.47	19.50	19.18	19.23	19.07	-1.03%	164,780
Sep 29, 2026	19.32	19.65	19.31	19.43	19.27	0.88%	159,335
Sep 28, 2026	19.27	19.36	19.14	19.26	19.10	-0.52%	183,974
Sep 25, 2026	19.25	19.38	19.13	19.36	19.20	0.73%	100,839
Sep 24, 2026	19.21	19.25	19.07	19.22	19.07	-	112,633
Sep 23, 2026	19.38	19.38	19.09	19.22	19.07	-0.72%	163,884
Sep 22, 2026	19.29	19.50	19.26	19.36	19.20	0.36%	101,825
Sep 21, 2026	19.21	19.37	19.20	19.29	19.13	0.68%	131,365
Sep 18, 2026	19.75	19.79	19.25	19.31	19.01	-1.73%	249,011
Sep 17, 2026	19.49	19.83	19.48	19.65	19.34	1.66%	227,541
Sep 16, 2026	19.38	19.50	19.12	19.33	19.03	-0.46%	234,227
Sep 15, 2026	19.36	19.52	19.31	19.42	19.11	-0.26%	156,345
Sep 14, 2026	19.56	19.60	19.29	19.47	19.16	-0.05%	116,619
Sep 11, 2026	19.53	19.58	19.38	19.48	19.17	0.52%	87,833
Sep 10, 2026	19.50	19.50	19.32	19.38	19.07	-0.62%	146,706
Sep 9, 2026	19.89	19.89	19.65	19.68	19.19	-1.11%	148,534
Sep 8, 2026	20.10	20.19	19.87	19.90	19.41	-1.00%	201,999
Sep 4, 2026	19.91	20.20	19.87	20.10	19.60	-0.05%	125,444
Sep 3, 2026	20.24	20.34	19.76	20.11	19.61	0.10%	168,803
Sep 2, 2026	20.00	20.21	19.88	20.09	19.59	0.80%	211,703