Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
17.78
-0.38 (-2.07%)
Mar 9, 2026, 1:46 PM EDT - Market open
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.00 | 18.00 | 17.52 | 17.63 | - | -2.89% | 157,813 |
| Mar 6, 2026 | 18.29 | 18.30 | 18.08 | 18.15 | 18.15 | -1.04% | 199,835 |
| Mar 5, 2026 | 18.69 | 18.94 | 18.33 | 18.34 | 18.34 | -1.45% | 230,756 |
| Mar 4, 2026 | 18.51 | 18.75 | 18.32 | 18.61 | 18.61 | 0.49% | 126,314 |
| Mar 3, 2026 | 18.25 | 18.62 | 18.11 | 18.52 | 18.52 | 0.33% | 179,731 |
| Mar 2, 2026 | 18.01 | 18.59 | 17.86 | 18.46 | 18.46 | 1.43% | 208,320 |
| Feb 27, 2026 | 18.55 | 18.70 | 18.13 | 18.20 | 18.20 | -2.73% | 298,365 |
| Feb 26, 2026 | 18.51 | 18.72 | 18.32 | 18.71 | 18.71 | 1.19% | 201,004 |
| Feb 25, 2026 | 18.18 | 18.52 | 17.94 | 18.49 | 18.49 | 2.04% | 198,112 |
| Feb 24, 2026 | 18.12 | 18.42 | 17.91 | 18.12 | 18.12 | 0.11% | 196,527 |
| Feb 23, 2026 | 18.36 | 18.50 | 18.10 | 18.10 | 18.10 | -1.58% | 183,896 |
| Feb 20, 2026 | 18.36 | 18.43 | 18.07 | 18.39 | 18.39 | 0.60% | 271,789 |
| Feb 19, 2026 | 18.55 | 18.58 | 18.18 | 18.28 | 18.28 | -1.67% | 255,454 |
| Feb 18, 2026 | 18.41 | 18.64 | 18.16 | 18.59 | 18.59 | 0.32% | 215,808 |
| Feb 17, 2026 | 18.74 | 18.85 | 18.40 | 18.53 | 18.38 | -0.05% | 246,988 |
| Feb 13, 2026 | 18.78 | 18.84 | 18.48 | 18.54 | 18.39 | -1.28% | 233,367 |
| Feb 12, 2026 | 18.93 | 19.19 | 18.69 | 18.78 | 18.63 | -0.27% | 149,244 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.65 | 18.83 | 18.68 | -0.69% | 290,729 |
| Feb 10, 2026 | 18.90 | 19.14 | 18.79 | 18.96 | 18.81 | 0.32% | 236,359 |
| Feb 9, 2026 | 19.00 | 19.02 | 18.58 | 18.90 | 18.75 | -0.63% | 243,479 |
| Feb 6, 2026 | 19.13 | 19.33 | 18.86 | 19.02 | 18.87 | -1.35% | 413,321 |
| Feb 5, 2026 | 20.30 | 20.30 | 19.22 | 19.28 | 19.12 | -5.68% | 377,234 |
| Feb 4, 2026 | 20.03 | 20.47 | 19.90 | 20.44 | 20.27 | 2.10% | 233,679 |
| Feb 3, 2026 | 20.29 | 20.29 | 19.79 | 20.02 | 19.86 | -1.28% | 224,181 |
| Feb 2, 2026 | 20.68 | 20.70 | 20.05 | 20.28 | 20.12 | -1.60% | 193,960 |
| Jan 30, 2026 | 20.73 | 20.73 | 20.32 | 20.61 | 20.44 | -0.34% | 142,441 |
| Jan 29, 2026 | 20.53 | 20.73 | 20.52 | 20.68 | 20.51 | 1.32% | 119,015 |
| Jan 28, 2026 | 20.59 | 20.66 | 20.40 | 20.41 | 20.24 | -0.87% | 167,698 |
| Jan 27, 2026 | 20.40 | 20.68 | 20.40 | 20.59 | 20.42 | 0.78% | 138,877 |
| Jan 26, 2026 | 20.61 | 20.61 | 20.18 | 20.43 | 20.26 | -0.97% | 189,788 |
| Jan 23, 2026 | 20.95 | 20.95 | 20.54 | 20.63 | 20.46 | -2.13% | 170,749 |
| Jan 22, 2026 | 21.14 | 21.20 | 20.97 | 21.08 | 20.76 | 0.09% | 116,071 |
| Jan 21, 2026 | 20.96 | 21.17 | 20.74 | 21.06 | 20.74 | 1.15% | 185,229 |
| Jan 20, 2026 | 21.00 | 21.03 | 20.70 | 20.82 | 20.50 | -1.42% | 239,214 |
| Jan 16, 2026 | 21.21 | 21.23 | 20.95 | 21.12 | 20.80 | -0.52% | 129,755 |
| Jan 15, 2026 | 21.15 | 21.35 | 20.95 | 21.23 | 20.91 | 0.38% | 111,878 |
| Jan 14, 2026 | 20.73 | 21.19 | 20.65 | 21.15 | 20.83 | 2.08% | 225,254 |
| Jan 13, 2026 | 20.91 | 20.93 | 20.68 | 20.72 | 20.41 | -1.43% | 154,092 |
| Jan 12, 2026 | 21.00 | 21.08 | 20.83 | 21.02 | 20.70 | 0.53% | 113,364 |
| Jan 9, 2026 | 20.91 | 21.00 | 20.63 | 20.91 | 20.59 | 0.53% | 136,521 |
| Jan 8, 2026 | 20.11 | 20.94 | 20.11 | 20.80 | 20.48 | 3.17% | 141,049 |
| Jan 7, 2026 | 20.85 | 20.85 | 20.03 | 20.16 | 19.85 | -3.68% | 359,597 |
| Jan 6, 2026 | 20.85 | 20.96 | 20.56 | 20.93 | 20.61 | 0.43% | 145,263 |
| Jan 5, 2026 | 20.68 | 21.08 | 20.68 | 20.84 | 20.52 | 0.72% | 148,349 |
| Jan 2, 2026 | 20.63 | 20.94 | 20.50 | 20.69 | 20.38 | 0.15% | 146,770 |
| Dec 31, 2025 | 20.55 | 20.82 | 20.55 | 20.66 | 20.35 | 0.15% | 141,573 |
| Dec 30, 2025 | 20.22 | 20.73 | 20.21 | 20.63 | 20.32 | 1.93% | 183,669 |
| Dec 29, 2025 | 20.33 | 20.55 | 20.20 | 20.24 | 19.93 | -1.36% | 323,480 |
| Dec 26, 2025 | 20.34 | 20.56 | 20.34 | 20.52 | 20.21 | 0.79% | 147,577 |
| Dec 24, 2025 | 20.20 | 20.42 | 20.09 | 20.36 | 20.05 | 1.34% | 94,120 |
| Dec 23, 2025 | 20.31 | 20.53 | 20.06 | 20.09 | 19.79 | -1.42% | 360,866 |
| Dec 22, 2025 | 20.43 | 20.55 | 20.10 | 20.38 | 20.07 | -1.26% | 175,122 |
| Dec 19, 2025 | 20.83 | 20.94 | 20.50 | 20.64 | 20.18 | -0.91% | 228,128 |
| Dec 18, 2025 | 21.12 | 21.12 | 20.77 | 20.83 | 20.37 | -1.19% | 195,142 |
| Dec 17, 2025 | 21.15 | 21.26 | 20.95 | 21.08 | 20.61 | - | 157,634 |
| Dec 16, 2025 | 21.14 | 21.25 | 20.95 | 21.08 | 20.61 | -0.19% | 110,354 |
| Dec 15, 2025 | 21.50 | 21.57 | 20.93 | 21.12 | 20.65 | -1.54% | 133,596 |
| Dec 12, 2025 | 21.50 | 21.73 | 21.40 | 21.45 | 20.97 | 0.23% | 107,466 |
| Dec 11, 2025 | 21.46 | 21.46 | 21.27 | 21.40 | 20.92 | -0.05% | 107,500 |
| Dec 10, 2025 | 21.50 | 21.60 | 21.32 | 21.41 | 20.93 | - | 115,820 |
| Dec 9, 2025 | 21.14 | 21.55 | 21.14 | 21.41 | 20.93 | 0.80% | 112,879 |
| Dec 8, 2025 | 21.20 | 21.32 | 21.13 | 21.24 | 20.77 | 0.19% | 106,782 |
| Dec 5, 2025 | 21.16 | 21.43 | 21.16 | 21.20 | 20.73 | 0.19% | 116,149 |
| Dec 4, 2025 | 21.29 | 21.33 | 21.12 | 21.16 | 20.69 | -0.19% | 99,829 |
| Dec 3, 2025 | 21.05 | 21.30 | 20.94 | 21.20 | 20.73 | 1.29% | 107,391 |
| Dec 2, 2025 | 20.92 | 21.10 | 20.70 | 20.93 | 20.46 | 0.29% | 94,742 |
| Dec 1, 2025 | 21.05 | 21.25 | 20.86 | 20.87 | 20.40 | -1.70% | 184,107 |
| Nov 28, 2025 | 21.09 | 21.35 | 21.09 | 21.23 | 20.76 | 0.57% | 92,983 |
| Nov 26, 2025 | 20.85 | 21.23 | 20.84 | 21.11 | 20.64 | 0.86% | 176,235 |
| Nov 25, 2025 | 20.56 | 20.96 | 20.50 | 20.93 | 20.46 | 1.90% | 248,850 |
| Nov 24, 2025 | 20.44 | 20.61 | 20.17 | 20.54 | 20.08 | 1.13% | 186,608 |
| Nov 21, 2025 | 20.11 | 20.36 | 20.01 | 20.31 | 19.86 | 0.79% | 220,957 |
| Nov 20, 2025 | 20.44 | 20.56 | 19.97 | 20.15 | 19.70 | -0.79% | 288,094 |
| Nov 19, 2025 | 20.27 | 20.84 | 20.05 | 20.31 | 19.86 | 2.27% | 648,093 |
| Nov 18, 2025 | 19.10 | 19.89 | 18.97 | 19.86 | 19.42 | 5.81% | 432,158 |
| Nov 17, 2025 | 19.10 | 19.14 | 18.76 | 18.77 | 18.35 | -2.75% | 304,229 |
| Nov 14, 2025 | 19.30 | 19.40 | 19.10 | 19.30 | 18.72 | -0.62% | 247,238 |
| Nov 13, 2025 | 19.32 | 19.49 | 19.20 | 19.42 | 18.84 | 0.26% | 179,121 |
| Nov 12, 2025 | 19.45 | 19.65 | 19.30 | 19.37 | 18.79 | -0.15% | 153,141 |
| Nov 11, 2025 | 19.47 | 19.52 | 19.32 | 19.40 | 18.82 | 0.10% | 115,336 |
| Nov 10, 2025 | 19.25 | 19.49 | 19.20 | 19.38 | 18.80 | 1.20% | 139,474 |
| Nov 7, 2025 | 19.22 | 19.22 | 18.93 | 19.15 | 18.58 | 0.10% | 120,300 |
| Nov 6, 2025 | 19.28 | 19.44 | 19.04 | 19.13 | 18.56 | -0.10% | 144,248 |
| Nov 5, 2025 | 19.20 | 19.38 | 18.85 | 19.15 | 18.58 | -0.16% | 202,424 |
| Nov 4, 2025 | 19.33 | 19.40 | 19.08 | 19.18 | 18.61 | -0.88% | 172,794 |
| Nov 3, 2025 | 19.38 | 19.51 | 19.19 | 19.35 | 18.77 | -0.15% | 224,426 |
| Oct 31, 2025 | 19.15 | 19.50 | 19.12 | 19.38 | 18.80 | 1.20% | 171,967 |
| Oct 30, 2025 | 19.46 | 19.52 | 19.00 | 19.15 | 18.58 | -1.49% | 238,309 |
| Oct 29, 2025 | 19.82 | 19.90 | 19.33 | 19.44 | 18.86 | -1.77% | 211,223 |
| Oct 28, 2025 | 19.62 | 19.91 | 19.52 | 19.79 | 19.20 | 0.97% | 201,700 |
| Oct 27, 2025 | 19.66 | 19.76 | 19.46 | 19.60 | 19.01 | -0.31% | 342,564 |
| Oct 24, 2025 | 19.61 | 19.93 | 19.57 | 19.66 | 19.07 | -0.30% | 256,938 |
| Oct 23, 2025 | 19.38 | 19.84 | 19.31 | 19.72 | 18.98 | 1.96% | 387,914 |
| Oct 22, 2025 | 19.56 | 19.60 | 19.26 | 19.34 | 18.62 | -0.82% | 180,333 |
| Oct 21, 2025 | 19.05 | 19.62 | 19.05 | 19.50 | 18.77 | 2.04% | 267,314 |
| Oct 20, 2025 | 19.42 | 19.50 | 18.98 | 19.11 | 18.40 | -0.88% | 377,767 |
| Oct 17, 2025 | 19.21 | 19.43 | 18.90 | 19.28 | 18.56 | -0.05% | 513,752 |
| Oct 16, 2025 | 19.81 | 19.88 | 19.16 | 19.29 | 18.57 | -2.23% | 346,710 |
| Oct 15, 2025 | 20.00 | 20.30 | 19.69 | 19.73 | 18.99 | -1.94% | 277,544 |
| Oct 14, 2025 | 19.99 | 20.43 | 19.99 | 20.12 | 19.37 | -0.20% | 143,853 |