Skip to main content
logo
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
19.63
+0.27 (1.39%)
At close: May 12, 2026, 4:00 PM EDT
19.72
+0.09 (0.46%)
Pre-market: May 13, 2026, 8:48 AM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202619.5019.6319.1419.6319.631.39%149,179
May 11, 202619.8419.8819.3619.3619.36-3.05%168,089
May 8, 202620.0020.0519.6119.9719.97-0.10%149,714
May 7, 202619.9920.2019.5919.9919.994.06%281,035
May 6, 202619.6119.6719.1219.2119.21-1.39%241,872
May 5, 202619.3719.5619.0419.4819.480.62%114,821
May 4, 202619.1419.4619.1419.3619.360.52%157,442
May 1, 202618.9819.3218.8219.2619.261.90%192,294
Apr 30, 202618.2618.9518.2518.9018.902.66%158,551
Apr 29, 202618.5518.6318.2918.4118.41-1.39%153,337
Apr 28, 202618.4118.6718.3018.6718.671.41%136,860
Apr 27, 202618.2918.5018.0618.4118.410.49%209,455
Apr 24, 202618.1518.5018.0618.3218.32-211,303
Apr 23, 202618.9518.9718.2618.3218.17-2.97%341,881
Apr 22, 202618.9019.1518.7718.8818.730.75%250,636
Apr 21, 202619.1819.2818.7418.7418.59-2.09%153,840
Apr 20, 202619.2219.3019.0619.1418.98-0.42%220,476
Apr 17, 202619.0519.4418.9619.2219.061.80%201,205
Apr 16, 202619.1119.1718.8518.8818.73-1.20%136,589
Apr 15, 202618.6519.1518.6419.1118.952.96%195,803
Apr 14, 202618.0518.6118.0518.5618.412.83%210,061
Apr 13, 202617.5918.0517.4418.0517.902.38%159,210
Apr 10, 202617.5017.7217.3217.6317.491.09%251,815
Apr 9, 202618.3418.4217.3117.4417.30-5.42%547,389
Apr 8, 202618.6118.9318.2518.4418.290.44%244,104
Apr 7, 202618.2118.5218.2018.3618.210.11%176,289
Apr 6, 202617.9018.3717.8918.3418.192.46%164,551
Apr 2, 202617.3217.9517.2517.9017.752.40%226,595
Apr 1, 202617.4817.5417.0217.4817.340.75%192,818
Mar 31, 202617.3817.4917.1517.3517.211.05%194,632
Mar 30, 202616.6117.2216.6017.1717.033.75%193,858
Mar 27, 202617.0317.1316.5416.5516.41-3.44%279,437
Mar 26, 202617.2317.5917.0517.1417.00-1.32%191,042
Mar 25, 202617.2417.5917.1917.3717.231.40%188,797
Mar 24, 202617.4717.4817.1217.1316.99-2.95%254,751
Mar 23, 202617.4217.8516.8217.6517.510.46%396,809
Mar 20, 202618.1818.2817.5617.5717.28-2.98%575,426
Mar 19, 202618.0018.2417.8818.1117.810.44%327,867
Mar 18, 202618.0018.2617.8618.0317.73-223,164
Mar 17, 202617.8518.2917.8518.0317.731.29%283,745
Mar 16, 202617.5417.8717.5017.8017.501.66%245,665
Mar 13, 202617.7417.9017.5017.5117.22-0.85%311,553
Mar 12, 202617.8018.0617.6317.6617.37-1.83%200,486
Mar 11, 202618.0618.3417.8717.9917.69-0.50%152,224
Mar 10, 202617.9118.2517.7518.0817.780.95%134,833
Mar 9, 202618.0018.0017.5217.9117.61-1.32%246,294
Mar 6, 202618.2918.3018.0818.1517.85-1.04%200,150
Mar 5, 202618.6918.9418.3318.3418.03-1.45%236,730
Mar 4, 202618.5118.7518.3218.6118.300.49%126,510
Mar 3, 202618.2518.6218.1118.5218.210.33%185,799