Gladstone Capital Corporation (GLAD)

NASDAQ: GLAD · Real-Time Price · USD

19.15

-0.26 (-1.34%)

At close: Oct 2, 2026, 4:00 PM EDT

19.30

+0.15 (0.78%)

After-hours: Oct 2, 2026, 7:22 PM EDT

Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.47	19.54	19.09	19.15	19.15	-1.34%	151,278
Oct 1, 2026	19.23	19.46	19.14	19.41	19.41	0.94%	173,136
Sep 30, 2026	19.47	19.50	19.18	19.23	19.23	-1.03%	164,431
Sep 29, 2026	19.32	19.65	19.31	19.43	19.43	0.88%	159,335
Sep 28, 2026	19.27	19.36	19.14	19.26	19.26	-0.52%	183,974
Sep 25, 2026	19.25	19.38	19.13	19.36	19.36	0.73%	100,839
Sep 24, 2026	19.21	19.25	19.07	19.22	19.22	-	112,633
Sep 23, 2026	19.38	19.38	19.09	19.22	19.22	-0.72%	163,884
Sep 22, 2026	19.29	19.50	19.26	19.36	19.36	0.36%	101,825
Sep 21, 2026	19.21	19.37	19.20	19.29	19.29	0.68%	131,365
Sep 18, 2026	19.75	19.79	19.25	19.31	19.16	-1.73%	249,011
Sep 17, 2026	19.49	19.83	19.48	19.65	19.50	1.66%	227,541
Sep 16, 2026	19.38	19.50	19.12	19.33	19.18	-0.46%	234,227
Sep 15, 2026	19.36	19.52	19.31	19.42	19.27	-0.26%	156,345
Sep 14, 2026	19.56	19.60	19.29	19.47	19.32	-0.05%	116,619
Sep 11, 2026	19.53	19.58	19.38	19.48	19.33	0.52%	87,833
Sep 10, 2026	19.50	19.50	19.32	19.38	19.23	-0.62%	146,706
Sep 9, 2026	19.89	19.89	19.65	19.68	19.35	-1.11%	148,534
Sep 8, 2026	20.10	20.19	19.87	19.90	19.56	-1.00%	201,999
Sep 4, 2026	19.91	20.20	19.87	20.10	19.76	-0.05%	125,444
Sep 3, 2026	20.24	20.34	19.76	20.11	19.77	0.10%	168,803
Sep 2, 2026	20.00	20.21	19.88	20.09	19.75	0.80%	211,703
Sep 1, 2026	20.09	20.33	19.90	19.93	19.59	-1.09%	191,145
Aug 31, 2026	19.94	20.38	19.89	20.15	19.81	1.28%	231,619
Aug 28, 2026	19.89	20.05	19.85	19.90	19.56	0.28%	113,473
Aug 27, 2026	19.75	19.93	19.70	19.84	19.51	0.51%	118,923
Aug 26, 2026	19.81	19.91	19.68	19.74	19.41	-0.50%	113,887
Aug 25, 2026	19.84	19.86	19.60	19.84	19.51	0.10%	106,455
Aug 24, 2026	19.62	19.87	19.52	19.82	19.49	0.76%	177,331
Aug 21, 2026	19.73	19.75	19.55	19.67	19.34	-0.30%	99,647
Aug 20, 2026	19.69	19.79	19.50	19.73	19.40	0.36%	157,290
Aug 19, 2026	19.39	19.77	19.39	19.66	19.33	1.03%	137,319
Aug 18, 2026	19.28	19.57	19.26	19.46	19.13	0.72%	107,591
Aug 17, 2026	19.81	20.00	19.44	19.47	18.99	-1.47%	253,242
Aug 14, 2026	20.06	20.10	19.73	19.76	19.28	-1.20%	202,448
Aug 13, 2026	19.85	20.05	19.75	20.00	19.51	1.68%	143,741
Aug 12, 2026	19.78	19.83	19.52	19.67	19.19	-0.30%	126,126
Aug 11, 2026	19.54	19.76	19.44	19.73	19.25	1.28%	133,425
Aug 10, 2026	19.70	19.75	19.35	19.48	19.00	-1.27%	138,570
Aug 7, 2026	19.55	19.98	19.53	19.73	19.25	1.13%	184,158
Aug 6, 2026	19.21	19.76	19.15	19.51	19.03	2.25%	282,959
Aug 5, 2026	19.00	19.38	18.67	19.08	18.61	-1.40%	295,108
Aug 4, 2026	19.12	19.35	18.91	19.35	18.88	1.74%	176,234
Aug 3, 2026	18.90	19.19	18.70	19.02	18.56	1.87%	162,653
Jul 31, 2026	19.03	19.06	18.53	18.67	18.21	-1.01%	229,763
Jul 30, 2026	18.90	18.98	18.59	18.86	18.40	-0.21%	186,659
Jul 29, 2026	19.14	19.48	18.90	18.90	18.44	-2.17%	122,742
Jul 28, 2026	19.21	19.42	19.10	19.32	18.85	1.52%	126,958
Jul 27, 2026	18.79	19.16	18.79	19.03	18.57	1.28%	121,280
Jul 24, 2026	18.88	18.95	18.69	18.79	18.33	-0.11%	158,800