Gladstone Capital Corporation (GLAD)

NASDAQ: GLAD · Real-Time Price · USD

19.48

+0.10 (0.52%)

At close: Sep 11, 2026, 4:00 PM EDT

19.47

-0.01 (-0.05%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.53	19.58	19.38	19.48	19.48	0.52%	87,816
Sep 10, 2026	19.50	19.50	19.32	19.38	19.38	-0.62%	142,783
Sep 9, 2026	19.89	19.89	19.65	19.68	19.50	-1.11%	148,469
Sep 8, 2026	20.10	20.19	19.87	19.90	19.72	-1.00%	201,999
Sep 4, 2026	19.91	20.20	19.87	20.10	19.92	-0.05%	125,444
Sep 3, 2026	20.24	20.34	19.76	20.11	19.93	0.10%	168,803
Sep 2, 2026	20.00	20.21	19.88	20.09	19.91	0.80%	211,703
Sep 1, 2026	20.09	20.33	19.90	19.93	19.75	-1.09%	191,145
Aug 31, 2026	19.94	20.38	19.89	20.15	19.97	1.28%	231,619
Aug 28, 2026	19.89	20.05	19.85	19.90	19.71	0.28%	113,473
Aug 27, 2026	19.75	19.93	19.70	19.84	19.66	0.51%	118,923
Aug 26, 2026	19.81	19.91	19.68	19.74	19.56	-0.50%	113,887
Aug 25, 2026	19.84	19.86	19.60	19.84	19.66	0.10%	106,455
Aug 24, 2026	19.62	19.87	19.52	19.82	19.64	0.76%	177,331
Aug 21, 2026	19.73	19.75	19.55	19.67	19.49	-0.30%	99,647
Aug 20, 2026	19.69	19.79	19.50	19.73	19.55	0.36%	157,290
Aug 19, 2026	19.39	19.77	19.39	19.66	19.48	1.03%	137,319
Aug 18, 2026	19.28	19.57	19.26	19.46	19.28	0.72%	107,591
Aug 17, 2026	19.81	20.00	19.44	19.47	19.14	-1.47%	253,242
Aug 14, 2026	20.06	20.10	19.73	19.76	19.43	-1.20%	202,448
Aug 13, 2026	19.85	20.05	19.75	20.00	19.66	1.68%	143,741
Aug 12, 2026	19.78	19.83	19.52	19.67	19.34	-0.30%	126,126
Aug 11, 2026	19.54	19.76	19.44	19.73	19.40	1.28%	133,425
Aug 10, 2026	19.70	19.75	19.35	19.48	19.15	-1.27%	138,570
Aug 7, 2026	19.55	19.98	19.53	19.73	19.40	1.13%	184,158
Aug 6, 2026	19.21	19.76	19.15	19.51	19.18	2.25%	282,959
Aug 5, 2026	19.00	19.38	18.67	19.08	18.76	-1.40%	295,108
Aug 4, 2026	19.12	19.35	18.91	19.35	19.03	1.74%	176,234
Aug 3, 2026	18.90	19.19	18.70	19.02	18.70	1.87%	162,653
Jul 31, 2026	19.03	19.06	18.53	18.67	18.36	-1.01%	229,763
Jul 30, 2026	18.90	18.98	18.59	18.86	18.54	-0.21%	186,659
Jul 29, 2026	19.14	19.48	18.90	18.90	18.58	-2.17%	122,742
Jul 28, 2026	19.21	19.42	19.10	19.32	19.00	1.52%	126,958
Jul 27, 2026	18.79	19.16	18.79	19.03	18.71	1.28%	121,280
Jul 24, 2026	18.88	18.95	18.69	18.79	18.47	-0.11%	158,800
Jul 23, 2026	19.00	19.25	18.90	18.96	18.49	-0.89%	280,660
Jul 22, 2026	19.42	19.53	19.10	19.13	18.66	-2.05%	144,324
Jul 21, 2026	19.62	19.96	19.50	19.53	19.05	-0.66%	179,034
Jul 20, 2026	19.94	19.94	19.39	19.66	19.18	-1.26%	223,224
Jul 17, 2026	20.20	20.40	19.79	19.91	19.42	-1.44%	184,391
Jul 16, 2026	19.93	20.25	19.80	20.20	19.70	1.35%	118,932
Jul 15, 2026	19.82	20.12	19.82	19.93	19.44	0.66%	218,011
Jul 14, 2026	19.77	19.89	19.50	19.80	19.31	-0.10%	156,805
Jul 13, 2026	19.75	19.95	19.65	19.82	19.33	0.35%	141,417
Jul 10, 2026	19.46	19.99	19.46	19.75	19.26	1.75%	175,094
Jul 9, 2026	19.42	19.47	19.25	19.41	18.93	0.05%	127,639
Jul 8, 2026	19.22	19.52	19.11	19.40	18.92	0.21%	130,894
Jul 7, 2026	19.74	19.85	19.33	19.36	18.88	-1.73%	111,197
Jul 6, 2026	19.78	19.90	19.60	19.70	19.22	0.82%	148,914
Jul 2, 2026	19.70	19.85	19.51	19.54	19.06	-0.81%	124,204