Gladstone Capital Corporation (GLAD)

NASDAQ: GLAD · Real-Time Price · USD

19.82

+0.07 (0.35%)

At close: Jul 13, 2026, 4:00 PM EDT

19.66

-0.16 (-0.81%)

After-hours: Jul 13, 2026, 6:49 PM EDT

Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.75	19.95	19.65	19.82	19.82	0.35%	141,408
Jul 10, 2026	19.46	19.99	19.46	19.75	19.75	1.75%	174,988
Jul 9, 2026	19.42	19.47	19.25	19.41	19.41	0.05%	127,495
Jul 8, 2026	19.22	19.52	19.11	19.40	19.40	0.21%	130,872
Jul 7, 2026	19.74	19.85	19.33	19.36	19.36	-1.73%	110,995
Jul 6, 2026	19.78	19.90	19.60	19.70	19.70	0.82%	148,896
Jul 2, 2026	19.70	19.85	19.51	19.54	19.54	-0.81%	124,192
Jul 1, 2026	19.50	19.85	19.50	19.70	19.70	1.44%	186,535
Jun 30, 2026	19.33	19.60	19.28	19.42	19.42	-0.15%	199,642
Jun 29, 2026	19.10	19.50	19.01	19.45	19.45	2.58%	215,756
Jun 26, 2026	18.66	19.09	18.65	18.96	18.96	1.17%	129,195
Jun 25, 2026	18.56	18.80	18.51	18.74	18.74	0.97%	159,180
Jun 24, 2026	18.78	18.83	18.45	18.56	18.56	-1.17%	141,749
Jun 23, 2026	18.44	18.85	18.28	18.78	18.78	2.57%	152,434
Jun 22, 2026	18.61	18.94	18.45	18.46	18.31	-1.23%	204,277
Jun 18, 2026	18.86	18.97	18.51	18.69	18.54	-1.32%	303,770
Jun 17, 2026	19.25	19.40	18.81	18.94	18.79	-1.76%	255,232
Jun 16, 2026	19.15	19.41	19.15	19.28	19.12	0.89%	180,091
Jun 15, 2026	19.46	19.65	19.08	19.11	18.95	-1.44%	184,303
Jun 12, 2026	19.59	19.63	19.36	19.39	19.23	-0.51%	154,228
Jun 11, 2026	19.41	19.55	19.25	19.49	19.33	0.15%	112,838
Jun 10, 2026	19.16	19.65	19.13	19.46	19.30	1.73%	161,404
Jun 9, 2026	19.00	19.24	18.83	19.13	18.97	0.95%	118,380
Jun 8, 2026	19.16	19.23	18.84	18.95	18.80	-1.25%	174,507
Jun 5, 2026	19.50	19.56	19.07	19.19	19.03	-1.84%	125,913
Jun 4, 2026	19.00	19.57	19.00	19.55	19.39	3.33%	129,986
Jun 3, 2026	19.30	19.34	18.87	18.92	18.77	-2.82%	134,549
Jun 2, 2026	19.31	19.58	19.31	19.47	19.31	-0.41%	110,557
Jun 1, 2026	19.31	19.58	19.07	19.55	19.39	0.93%	133,279
May 29, 2026	19.35	19.57	19.21	19.37	19.21	0.10%	215,091
May 28, 2026	19.30	19.57	19.29	19.35	19.19	-	163,206
May 27, 2026	19.08	19.50	19.04	19.35	19.19	1.20%	186,680
May 26, 2026	19.00	19.36	18.99	19.12	18.96	0.90%	251,752
May 22, 2026	19.21	19.25	18.83	18.95	18.80	-1.04%	198,595
May 21, 2026	18.97	19.21	18.81	19.15	18.99	1.22%	147,927
May 20, 2026	18.86	19.01	18.64	18.92	18.77	0.42%	136,783
May 19, 2026	19.15	19.30	18.96	18.99	18.69	-0.78%	290,093
May 18, 2026	19.21	19.29	18.81	19.14	18.83	-0.36%	185,431
May 15, 2026	19.35	19.38	19.10	19.21	18.90	-0.72%	104,392
May 14, 2026	19.27	19.54	19.22	19.35	19.04	0.62%	125,843
May 13, 2026	19.60	19.60	19.20	19.23	18.92	-2.04%	139,000
May 12, 2026	19.50	19.63	19.14	19.63	19.32	1.39%	149,283
May 11, 2026	19.84	19.88	19.36	19.36	19.05	-3.05%	168,914
May 8, 2026	20.00	20.05	19.61	19.97	19.65	-0.10%	149,721
May 7, 2026	19.99	20.20	19.59	19.99	19.67	4.06%	281,577
May 6, 2026	19.61	19.67	19.12	19.21	18.90	-1.39%	246,130
May 5, 2026	19.37	19.56	19.04	19.48	19.17	0.62%	115,656
May 4, 2026	19.14	19.46	19.14	19.36	19.05	0.52%	157,452
May 1, 2026	18.98	19.32	18.82	19.26	18.95	1.90%	192,377
Apr 30, 2026	18.26	18.95	18.25	18.90	18.60	2.66%	158,573