Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
22.22
-0.26 (-1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
22.22
0.00 (0.00%)
Pre-market: Sep 29, 2025, 7:51 AM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.5222.7022.1022.2222.22-1.16%190,105
Sep 25, 202522.2522.5722.2022.4822.480.54%158,687
Sep 24, 202522.8722.8722.3522.3622.36-2.36%253,183
Sep 23, 202522.9623.2522.8222.9022.90-0.35%150,386
Sep 22, 202523.3023.3422.9622.9822.88-2.71%228,464
Sep 19, 202523.5923.6823.3823.6223.350.21%198,866
Sep 18, 202523.3023.5923.2423.5723.301.16%143,455
Sep 17, 202523.0023.4822.9223.3023.031.57%211,150
Sep 16, 202523.1423.2422.8422.9422.68-1.16%235,925
Sep 15, 202523.5323.8023.1423.2122.94-1.28%259,885
Sep 12, 202523.6023.8023.2623.5123.24-0.38%295,462
Sep 11, 202523.1823.8023.1823.6023.331.77%219,934
Sep 10, 202523.4823.8423.1223.1922.93-1.95%806,952
Sep 9, 202525.6325.6323.5923.6523.38-9.25%931,167
Sep 8, 202526.0026.0725.8426.0625.760.04%61,033
Sep 5, 202526.0526.2925.9226.0525.75-0.61%77,428
Sep 4, 202526.0026.2125.9426.2125.910.81%56,108
Sep 3, 202526.1926.2225.9426.0025.70-0.54%71,239
Sep 2, 202526.2526.4925.9526.1425.84-1.06%105,215
Aug 29, 202526.3426.6026.3426.4226.120.38%83,073
Aug 28, 202526.4226.5226.2726.3226.020.19%99,992
Aug 27, 202526.2226.5326.1726.2725.97-0.30%81,546
Aug 26, 202526.0926.3726.0626.3526.050.76%84,184
Aug 25, 202526.4026.5726.0926.1525.85-1.25%137,244
Aug 22, 202526.5726.8426.3026.4826.18-0.41%146,699
Aug 21, 202526.5826.7526.4326.5926.290.08%75,941
Aug 20, 202526.6826.8126.3526.5726.27-0.82%88,705
Aug 19, 202526.9027.1526.7326.7926.32-0.52%115,838
Aug 18, 202527.0527.1526.8026.9326.46-0.22%130,722
Aug 15, 202527.2727.3126.9626.9926.52-0.95%77,699
Aug 14, 202527.4627.5427.2027.2526.77-0.66%61,266
Aug 13, 202527.4227.5027.1627.4326.950.40%78,536
Aug 12, 202527.2427.4327.0527.3226.840.55%88,319
Aug 11, 202527.3627.5527.0427.1726.69-0.59%72,916
Aug 8, 202527.0427.5927.0327.3326.850.81%164,792
Aug 7, 202527.5027.5026.9827.1126.63-0.88%67,192
Aug 6, 202526.7927.4026.7427.3526.872.36%83,245
Aug 5, 202527.0827.2026.1026.7226.25-0.71%97,253
Aug 4, 202527.2927.4626.8526.9126.44-1.32%76,011
Aug 1, 202527.4627.4626.9627.2726.79-1.16%101,625
Jul 31, 202527.7528.3327.5527.5927.11-0.90%75,007
Jul 30, 202528.1728.5527.7427.8427.35-1.00%78,138
Jul 29, 202528.1528.5627.7528.1227.63-0.21%71,190
Jul 28, 202528.6828.7328.0428.1827.69-1.74%94,538
Jul 25, 202528.6228.8128.3928.6828.180.28%67,551
Jul 24, 202528.8429.1128.5228.6028.10-0.94%64,762
Jul 23, 202528.8229.1528.7728.8728.360.66%87,153
Jul 22, 202528.3828.6928.2128.6828.180.99%53,649
Jul 21, 202528.7229.0228.3028.4027.90-1.70%105,471
Jul 18, 202529.4129.5028.8628.8928.22-1.06%93,255