Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.03	19.06	18.53	18.67	18.67	-1.01%	229,640
Jul 30, 2026	18.90	18.98	18.59	18.86	18.86	-0.21%	186,364
Jul 29, 2026	19.14	19.48	18.90	18.90	18.90	-2.17%	122,576
Jul 28, 2026	19.21	19.42	19.10	19.32	19.32	1.52%	126,936
Jul 27, 2026	18.79	19.16	18.79	19.03	19.03	1.28%	121,255
Jul 24, 2026	18.88	18.95	18.69	18.79	18.79	-0.11%	158,663
Jul 23, 2026	19.00	19.25	18.90	18.96	18.81	-0.89%	280,480
Jul 22, 2026	19.42	19.53	19.10	19.13	18.98	-2.05%	144,324
Jul 21, 2026	19.62	19.96	19.50	19.53	19.38	-0.66%	179,034
Jul 20, 2026	19.94	19.94	19.39	19.66	19.50	-1.26%	223,224
Jul 17, 2026	20.20	20.40	19.79	19.91	19.75	-1.44%	184,391
Jul 16, 2026	19.93	20.25	19.80	20.20	20.04	1.35%	118,932
Jul 15, 2026	19.82	20.12	19.82	19.93	19.77	0.66%	218,011
Jul 14, 2026	19.77	19.89	19.50	19.80	19.64	-0.10%	156,805
Jul 13, 2026	19.75	19.95	19.65	19.82	19.66	0.35%	141,417
Jul 10, 2026	19.46	19.99	19.46	19.75	19.59	1.75%	175,094
Jul 9, 2026	19.42	19.47	19.25	19.41	19.26	0.05%	127,639
Jul 8, 2026	19.22	19.52	19.11	19.40	19.25	0.21%	130,894
Jul 7, 2026	19.74	19.85	19.33	19.36	19.21	-1.73%	111,197
Jul 6, 2026	19.78	19.90	19.60	19.70	19.54	0.82%	148,914
Jul 2, 2026	19.70	19.85	19.51	19.54	19.39	-0.81%	124,204
Jul 1, 2026	19.50	19.85	19.50	19.70	19.54	1.44%	186,535
Jun 30, 2026	19.33	19.60	19.28	19.42	19.27	-0.15%	199,642
Jun 29, 2026	19.10	19.50	19.01	19.45	19.30	2.58%	215,756
Jun 26, 2026	18.66	19.09	18.65	18.96	18.81	1.17%	129,195
Jun 25, 2026	18.56	18.80	18.51	18.74	18.59	0.97%	159,180
Jun 24, 2026	18.78	18.83	18.45	18.56	18.41	-1.17%	141,749
Jun 23, 2026	18.44	18.85	18.28	18.78	18.63	2.57%	152,434
Jun 22, 2026	18.61	18.94	18.45	18.46	18.17	-1.23%	204,277
Jun 18, 2026	18.86	18.97	18.51	18.69	18.39	-1.32%	303,770
Jun 17, 2026	19.25	19.40	18.81	18.94	18.64	-1.76%	255,232
Jun 16, 2026	19.15	19.41	19.15	19.28	18.97	0.89%	180,091
Jun 15, 2026	19.46	19.65	19.08	19.11	18.80	-1.44%	184,303
Jun 12, 2026	19.59	19.63	19.36	19.39	19.08	-0.51%	154,228
Jun 11, 2026	19.41	19.55	19.25	19.49	19.18	0.15%	112,838
Jun 10, 2026	19.16	19.65	19.13	19.46	19.15	1.73%	161,404
Jun 9, 2026	19.00	19.24	18.83	19.13	18.82	0.95%	118,380
Jun 8, 2026	19.16	19.23	18.84	18.95	18.65	-1.25%	174,507
Jun 5, 2026	19.50	19.56	19.07	19.19	18.88	-1.84%	125,913
Jun 4, 2026	19.00	19.57	19.00	19.55	19.24	3.33%	129,986
Jun 3, 2026	19.30	19.34	18.87	18.92	18.62	-2.82%	134,549
Jun 2, 2026	19.31	19.58	19.31	19.47	19.16	-0.41%	110,557
Jun 1, 2026	19.31	19.58	19.07	19.55	19.24	0.93%	133,279
May 29, 2026	19.35	19.57	19.21	19.37	19.06	0.10%	215,091
May 28, 2026	19.30	19.57	19.29	19.35	19.04	-	163,206
May 27, 2026	19.08	19.50	19.04	19.35	19.04	1.20%	186,680
May 26, 2026	19.00	19.36	18.99	19.12	18.81	0.90%	251,752
May 22, 2026	19.21	19.25	18.83	18.95	18.65	-1.04%	198,595
May 21, 2026	18.97	19.21	18.81	19.15	18.84	1.22%	147,927
May 20, 2026	18.86	19.01	18.64	18.92	18.62	0.42%	136,783