Gladstone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	27.42	27.50	27.16	27.43	27.43	0.40%	78,536
Aug 12, 2025	27.24	27.43	27.05	27.32	27.32	0.55%	88,319
Aug 11, 2025	27.36	27.55	27.04	27.17	27.17	-0.59%	72,916
Aug 8, 2025	27.04	27.59	27.03	27.33	27.33	0.81%	164,792
Aug 7, 2025	27.50	27.50	26.98	27.11	27.11	-0.88%	67,192
Aug 6, 2025	26.79	27.40	26.74	27.35	27.35	2.36%	83,245
Aug 5, 2025	27.08	27.20	26.10	26.72	26.72	-0.71%	97,253
Aug 4, 2025	27.29	27.46	26.85	26.91	26.91	-1.32%	76,011
Aug 1, 2025	27.46	27.46	26.96	27.27	27.27	-1.16%	101,625
Jul 31, 2025	27.75	28.33	27.55	27.59	27.59	-0.90%	75,007
Jul 30, 2025	28.17	28.55	27.74	27.84	27.84	-1.00%	78,138
Jul 29, 2025	28.15	28.56	27.75	28.12	28.12	-0.21%	71,190
Jul 28, 2025	28.68	28.73	28.04	28.18	28.18	-1.74%	94,538
Jul 25, 2025	28.62	28.81	28.39	28.68	28.68	0.28%	67,551
Jul 24, 2025	28.84	29.11	28.52	28.60	28.60	-0.94%	64,762
Jul 23, 2025	28.82	29.15	28.77	28.87	28.87	0.66%	87,153
Jul 22, 2025	28.38	28.69	28.21	28.68	28.68	0.99%	53,649
Jul 21, 2025	28.72	29.02	28.30	28.40	28.40	-1.70%	105,471
Jul 18, 2025	29.41	29.50	28.86	28.89	28.72	-1.06%	93,255
Jul 17, 2025	29.01	29.35	28.92	29.20	29.03	1.00%	98,017
Jul 16, 2025	28.60	28.91	28.47	28.91	28.74	1.19%	84,404
Jul 15, 2025	28.90	29.07	28.56	28.57	28.41	-0.94%	120,982
Jul 14, 2025	28.52	28.85	28.50	28.84	28.67	1.12%	75,955
Jul 11, 2025	28.38	28.57	28.28	28.52	28.36	0.71%	60,639
Jul 10, 2025	27.98	28.41	27.79	28.32	28.16	1.36%	72,433
Jul 9, 2025	28.15	28.15	27.75	27.94	27.78	0.11%	55,461
Jul 8, 2025	27.77	28.11	27.77	27.91	27.75	0.50%	92,048
Jul 7, 2025	27.67	27.92	27.50	27.77	27.61	0.73%	97,302
Jul 3, 2025	27.30	27.70	27.30	27.57	27.41	0.58%	40,548
Jul 2, 2025	27.05	27.47	27.03	27.41	27.25	1.33%	72,374
Jul 1, 2025	26.83	27.30	26.83	27.05	26.89	0.30%	75,661
Jun 30, 2025	26.84	27.33	26.64	26.97	26.81	0.90%	119,339
Jun 27, 2025	26.57	27.04	26.52	26.73	26.58	1.25%	78,837
Jun 26, 2025	26.40	26.80	26.22	26.40	26.25	-0.11%	79,175
Jun 25, 2025	26.55	26.70	26.30	26.43	26.28	-0.47%	68,955
Jun 24, 2025	26.45	26.81	26.45	26.56	26.40	0.59%	57,787
Jun 23, 2025	26.39	26.55	25.82	26.40	26.25	-0.49%	94,721
Jun 20, 2025	26.88	26.95	26.40	26.53	26.38	-1.38%	126,376
Jun 18, 2025	26.70	27.04	26.65	26.90	26.58	0.98%	67,999
Jun 17, 2025	26.50	26.80	26.40	26.64	26.32	0.53%	62,942
Jun 16, 2025	26.70	27.13	26.50	26.50	26.18	-0.75%	77,872
Jun 13, 2025	27.00	27.00	26.66	26.70	26.38	-1.58%	49,825
Jun 12, 2025	26.88	27.13	26.77	27.13	26.81	0.37%	67,035
Jun 11, 2025	27.25	27.50	26.91	27.03	26.71	0.15%	71,733
Jun 10, 2025	26.93	27.09	26.62	26.99	26.67	0.56%	60,531
Jun 9, 2025	27.00	27.59	26.84	26.84	26.52	-0.26%	106,684
Jun 6, 2025	26.77	26.96	26.66	26.91	26.59	1.47%	61,749
Jun 5, 2025	26.60	26.73	26.28	26.52	26.20	-0.34%	57,680
Jun 4, 2025	26.55	26.71	26.37	26.61	26.29	0.38%	77,905
Jun 3, 2025	26.47	26.62	26.25	26.51	26.19	0.38%	63,698