Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.61	18.94	18.45	18.46	18.31	-1.23%	204,234
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
Apr 29, 2026	18.55	18.63	18.29	18.41	18.12	-1.39%	154,525
Apr 28, 2026	18.41	18.67	18.30	18.67	18.37	1.41%	136,861
Apr 27, 2026	18.29	18.50	18.06	18.41	18.12	0.49%	209,455
Apr 24, 2026	18.15	18.50	18.06	18.32	18.03	0.83%	211,303
Apr 23, 2026	18.95	18.97	18.26	18.32	17.88	-2.97%	341,881
Apr 22, 2026	18.90	19.15	18.77	18.88	18.43	0.75%	250,636
Apr 21, 2026	19.18	19.28	18.74	18.74	18.29	-2.09%	153,840
Apr 20, 2026	19.22	19.30	19.06	19.14	18.68	-0.42%	220,476
Apr 17, 2026	19.05	19.44	18.96	19.22	18.76	1.80%	201,205
Apr 16, 2026	19.11	19.17	18.85	18.88	18.43	-1.20%	136,589
Apr 15, 2026	18.65	19.15	18.64	19.11	18.65	2.96%	195,803
Apr 14, 2026	18.05	18.61	18.05	18.56	18.11	2.83%	210,061
Apr 13, 2026	17.59	18.05	17.44	18.05	17.62	2.38%	159,210
Apr 10, 2026	17.50	17.72	17.32	17.63	17.21	1.09%	251,815