Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
21.20
+0.04 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
21.21
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:51 PM EST

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1621.4321.1621.2021.200.19%113,160
Dec 4, 202521.2921.3321.1221.1621.16-0.19%99,815
Dec 3, 202521.0521.3020.9421.2021.201.29%107,368
Dec 2, 202520.9221.1020.7020.9320.930.29%94,741
Dec 1, 202521.0521.2520.8620.8720.87-1.70%182,935
Nov 28, 202521.0921.3521.0921.2321.230.57%85,568
Nov 26, 202520.8521.2320.8421.1121.110.86%176,132
Nov 25, 202520.5620.9620.5020.9320.931.90%248,731
Nov 24, 202520.4420.6120.1720.5420.541.13%181,048
Nov 21, 202520.1120.3620.0120.3120.310.79%219,103
Nov 20, 202520.4420.5619.9720.1520.15-0.79%287,699
Nov 19, 202520.2720.8420.0520.3120.312.27%648,093
Nov 18, 202519.1019.8918.9719.8619.865.81%432,158
Nov 17, 202519.1019.1418.7618.7718.77-2.75%304,229
Nov 14, 202519.3019.4019.1019.3019.15-0.62%247,238
Nov 13, 202519.3219.4919.2019.4219.270.26%179,121
Nov 12, 202519.4519.6519.3019.3719.22-0.15%153,141
Nov 11, 202519.4719.5219.3219.4019.250.10%115,336
Nov 10, 202519.2519.4919.2019.3819.231.20%139,474
Nov 7, 202519.2219.2218.9319.1519.000.10%120,300
Nov 6, 202519.2819.4419.0419.1318.98-0.10%144,248
Nov 5, 202519.2019.3818.8519.1519.00-0.16%202,424
Nov 4, 202519.3319.4019.0819.1819.03-0.88%172,794
Nov 3, 202519.3819.5119.1919.3519.20-0.15%224,426
Oct 31, 202519.1519.5019.1219.3819.231.20%171,967
Oct 30, 202519.4619.5219.0019.1519.00-1.49%238,309
Oct 29, 202519.8219.9019.3319.4419.29-1.77%211,223
Oct 28, 202519.6219.9119.5219.7919.640.97%201,700
Oct 27, 202519.6619.7619.4619.6019.45-0.31%342,564
Oct 24, 202519.6119.9319.5719.6619.51-0.30%256,938
Oct 23, 202519.3819.8419.3119.7219.421.96%387,914
Oct 22, 202519.5619.6019.2619.3419.04-0.82%180,333
Oct 21, 202519.0519.6219.0519.5019.202.04%267,314
Oct 20, 202519.4219.5018.9819.1118.82-0.88%377,767
Oct 17, 202519.2119.4318.9019.2818.98-0.05%513,752
Oct 16, 202519.8119.8819.1619.2918.99-2.23%346,710
Oct 15, 202520.0020.3019.6919.7319.43-1.94%277,544
Oct 14, 202519.9920.4319.9920.1219.81-0.20%143,853
Oct 13, 202519.5620.2119.5320.1619.854.40%249,007
Oct 10, 202519.7219.8519.2919.3119.01-2.08%439,106
Oct 9, 202520.5120.5419.5919.7219.42-3.85%565,735
Oct 8, 202520.6520.9220.4620.5120.20-0.68%246,424
Oct 7, 202520.8620.9220.4120.6520.33-1.48%369,087
Oct 6, 202521.3321.4320.9220.9620.64-1.87%379,075
Oct 3, 202521.8721.9021.2621.3621.03-1.93%227,230
Oct 2, 202521.5621.8421.4421.7821.450.88%130,654
Oct 1, 202521.9221.9621.5221.5921.26-1.28%237,747
Sep 30, 202521.8022.2421.7921.8721.530.32%218,214
Sep 29, 202522.1322.1521.7921.8021.47-1.89%274,774
Sep 26, 202522.5222.7022.1022.2221.88-1.16%190,350
Sep 25, 202522.2522.5722.2022.4822.140.54%158,687
Sep 24, 202522.8722.8722.3522.3622.02-2.36%253,183
Sep 23, 202522.9623.2522.8222.9022.55-0.35%150,386
Sep 22, 202523.3023.3422.9622.9822.53-2.71%228,464
Sep 19, 202523.5923.6823.3823.6223.000.21%198,866
Sep 18, 202523.3023.5923.2423.5722.951.16%143,455
Sep 17, 202523.0023.4822.9223.3022.681.57%211,150
Sep 16, 202523.1423.2422.8422.9422.33-1.16%235,925
Sep 15, 202523.5323.8023.1423.2122.60-1.28%259,885
Sep 12, 202523.6023.8023.2623.5122.89-0.38%295,462
Sep 11, 202523.1823.8023.1823.6022.981.77%219,934
Sep 10, 202523.4823.8423.1223.1922.58-1.95%806,952
Sep 9, 202525.6325.6323.5923.6523.02-9.25%931,167
Sep 8, 202526.0026.0725.8426.0625.370.04%61,033
Sep 5, 202526.0526.2925.9226.0525.36-0.61%77,428
Sep 4, 202526.0026.2125.9426.2125.520.81%56,108
Sep 3, 202526.1926.2225.9426.0025.31-0.54%71,249
Sep 2, 202526.2526.4925.9526.1425.45-1.06%105,215
Aug 29, 202526.3426.6026.3426.4225.720.38%83,073
Aug 28, 202526.4226.5226.2726.3225.620.19%99,992
Aug 27, 202526.2226.5326.1726.2725.58-0.30%81,546
Aug 26, 202526.0926.3726.0626.3525.650.76%84,184
Aug 25, 202526.4026.5726.0926.1525.46-1.25%137,244
Aug 22, 202526.5726.8426.3026.4825.78-0.41%146,699
Aug 21, 202526.5826.7526.4326.5925.890.08%75,941
Aug 20, 202526.6826.8126.3526.5725.87-0.82%88,705
Aug 19, 202526.9027.1526.7326.7925.92-0.52%115,838
Aug 18, 202527.0527.1526.8026.9326.06-0.22%130,722
Aug 15, 202527.2727.3126.9626.9926.11-0.95%77,699
Aug 14, 202527.4627.5427.2027.2526.37-0.66%61,266
Aug 13, 202527.4227.5027.1627.4326.540.40%78,536
Aug 12, 202527.2427.4327.0527.3226.430.55%88,319
Aug 11, 202527.3627.5527.0427.1726.29-0.59%72,916
Aug 8, 202527.0427.5927.0327.3326.440.81%164,792
Aug 7, 202527.5027.5026.9827.1126.23-0.88%67,192
Aug 6, 202526.7927.4026.7427.3526.462.36%83,245
Aug 5, 202527.0827.2026.1026.7225.85-0.71%97,253
Aug 4, 202527.2927.4626.8526.9126.04-1.32%76,011
Aug 1, 202527.4627.4626.9627.2726.39-1.16%101,625
Jul 31, 202527.7528.3327.5527.5926.69-0.90%75,007
Jul 30, 202528.1728.5527.7427.8426.94-1.00%78,138
Jul 29, 202528.1528.5627.7528.1227.21-0.21%71,190
Jul 28, 202528.6828.7328.0428.1827.27-1.74%94,538
Jul 25, 202528.6228.8128.3928.6827.750.28%67,551
Jul 24, 202528.8429.1128.5228.6027.67-0.94%64,762
Jul 23, 202528.8229.1528.7728.8727.930.66%87,153
Jul 22, 202528.3828.6928.2128.6827.750.99%53,649
Jul 21, 202528.7229.0228.3028.4027.48-1.70%105,471
Jul 18, 202529.4129.5028.8628.8927.79-1.06%93,255
Jul 17, 202529.0129.3528.9229.2028.091.00%98,017