Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
18.67
+0.26 (1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
18.97
+0.30 (1.61%)
After-hours: Apr 28, 2026, 7:14 PM EDT
Gladstone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.41 | 18.67 | 18.30 | 18.67 | 18.67 | 1.41% | 136,860 |
| Apr 27, 2026 | 18.29 | 18.50 | 18.06 | 18.41 | 18.41 | 0.49% | 209,455 |
| Apr 24, 2026 | 18.15 | 18.50 | 18.06 | 18.32 | 18.32 | - | 211,303 |
| Apr 23, 2026 | 18.95 | 18.97 | 18.26 | 18.32 | 18.17 | -2.97% | 341,881 |
| Apr 22, 2026 | 18.90 | 19.15 | 18.77 | 18.88 | 18.73 | 0.75% | 250,636 |
| Apr 21, 2026 | 19.18 | 19.28 | 18.74 | 18.74 | 18.59 | -2.09% | 153,840 |
| Apr 20, 2026 | 19.22 | 19.30 | 19.06 | 19.14 | 18.98 | -0.42% | 220,476 |
| Apr 17, 2026 | 19.05 | 19.44 | 18.96 | 19.22 | 19.06 | 1.80% | 201,205 |
| Apr 16, 2026 | 19.11 | 19.17 | 18.85 | 18.88 | 18.73 | -1.20% | 136,589 |
| Apr 15, 2026 | 18.65 | 19.15 | 18.64 | 19.11 | 18.95 | 2.96% | 195,803 |
| Apr 14, 2026 | 18.05 | 18.61 | 18.05 | 18.56 | 18.41 | 2.83% | 210,061 |
| Apr 13, 2026 | 17.59 | 18.05 | 17.44 | 18.05 | 17.90 | 2.38% | 159,210 |
| Apr 10, 2026 | 17.50 | 17.72 | 17.32 | 17.63 | 17.49 | 1.09% | 251,815 |
| Apr 9, 2026 | 18.34 | 18.42 | 17.31 | 17.44 | 17.30 | -5.42% | 547,389 |
| Apr 8, 2026 | 18.61 | 18.93 | 18.25 | 18.44 | 18.29 | 0.44% | 244,104 |
| Apr 7, 2026 | 18.21 | 18.52 | 18.20 | 18.36 | 18.21 | 0.11% | 176,289 |
| Apr 6, 2026 | 17.90 | 18.37 | 17.89 | 18.34 | 18.19 | 2.46% | 164,551 |
| Apr 2, 2026 | 17.32 | 17.95 | 17.25 | 17.90 | 17.75 | 2.40% | 226,595 |
| Apr 1, 2026 | 17.48 | 17.54 | 17.02 | 17.48 | 17.34 | 0.75% | 192,818 |
| Mar 31, 2026 | 17.38 | 17.49 | 17.15 | 17.35 | 17.21 | 1.05% | 194,632 |
| Mar 30, 2026 | 16.61 | 17.22 | 16.60 | 17.17 | 17.03 | 3.75% | 193,858 |
| Mar 27, 2026 | 17.03 | 17.13 | 16.54 | 16.55 | 16.41 | -3.44% | 279,437 |
| Mar 26, 2026 | 17.23 | 17.59 | 17.05 | 17.14 | 17.00 | -1.32% | 191,042 |
| Mar 25, 2026 | 17.24 | 17.59 | 17.19 | 17.37 | 17.23 | 1.40% | 188,797 |
| Mar 24, 2026 | 17.47 | 17.48 | 17.12 | 17.13 | 16.99 | -2.95% | 254,751 |
| Mar 23, 2026 | 17.42 | 17.85 | 16.82 | 17.65 | 17.51 | 0.46% | 396,809 |
| Mar 20, 2026 | 18.18 | 18.28 | 17.56 | 17.57 | 17.28 | -2.98% | 575,426 |
| Mar 19, 2026 | 18.00 | 18.24 | 17.88 | 18.11 | 17.81 | 0.44% | 327,867 |
| Mar 18, 2026 | 18.00 | 18.26 | 17.86 | 18.03 | 17.73 | - | 223,164 |
| Mar 17, 2026 | 17.85 | 18.29 | 17.85 | 18.03 | 17.73 | 1.29% | 283,745 |
| Mar 16, 2026 | 17.54 | 17.87 | 17.50 | 17.80 | 17.50 | 1.66% | 245,665 |
| Mar 13, 2026 | 17.74 | 17.90 | 17.50 | 17.51 | 17.22 | -0.85% | 311,553 |
| Mar 12, 2026 | 17.80 | 18.06 | 17.63 | 17.66 | 17.37 | -1.83% | 200,486 |
| Mar 11, 2026 | 18.06 | 18.34 | 17.87 | 17.99 | 17.69 | -0.50% | 152,224 |
| Mar 10, 2026 | 17.91 | 18.25 | 17.75 | 18.08 | 17.78 | 0.95% | 134,833 |
| Mar 9, 2026 | 18.00 | 18.00 | 17.52 | 17.91 | 17.61 | -1.32% | 246,294 |
| Mar 6, 2026 | 18.29 | 18.30 | 18.08 | 18.15 | 17.85 | -1.04% | 200,150 |
| Mar 5, 2026 | 18.69 | 18.94 | 18.33 | 18.34 | 18.03 | -1.45% | 236,730 |
| Mar 4, 2026 | 18.51 | 18.75 | 18.32 | 18.61 | 18.30 | 0.49% | 126,510 |
| Mar 3, 2026 | 18.25 | 18.62 | 18.11 | 18.52 | 18.21 | 0.33% | 185,799 |
| Mar 2, 2026 | 18.01 | 18.59 | 17.86 | 18.46 | 18.15 | 1.43% | 208,532 |
| Feb 27, 2026 | 18.55 | 18.70 | 18.13 | 18.20 | 17.90 | -2.73% | 298,365 |
| Feb 26, 2026 | 18.51 | 18.72 | 18.32 | 18.71 | 18.40 | 1.19% | 201,004 |
| Feb 25, 2026 | 18.18 | 18.52 | 17.94 | 18.49 | 18.18 | 2.04% | 198,112 |
| Feb 24, 2026 | 18.12 | 18.42 | 17.91 | 18.12 | 17.82 | 0.11% | 196,527 |
| Feb 23, 2026 | 18.36 | 18.50 | 18.10 | 18.10 | 17.80 | -1.58% | 183,896 |
| Feb 20, 2026 | 18.36 | 18.43 | 18.07 | 18.39 | 18.08 | 0.60% | 271,789 |
| Feb 19, 2026 | 18.55 | 18.58 | 18.18 | 18.28 | 17.98 | -1.67% | 255,454 |
| Feb 18, 2026 | 18.41 | 18.64 | 18.16 | 18.59 | 18.28 | 0.32% | 215,808 |
| Feb 17, 2026 | 18.74 | 18.85 | 18.40 | 18.53 | 18.07 | -0.05% | 246,988 |
| Feb 13, 2026 | 18.78 | 18.84 | 18.48 | 18.54 | 18.08 | -1.28% | 233,367 |
| Feb 12, 2026 | 18.93 | 19.19 | 18.69 | 18.78 | 18.32 | -0.27% | 149,244 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.65 | 18.83 | 18.37 | -0.69% | 290,729 |
| Feb 10, 2026 | 18.90 | 19.14 | 18.79 | 18.96 | 18.49 | 0.32% | 236,359 |
| Feb 9, 2026 | 19.00 | 19.02 | 18.58 | 18.90 | 18.43 | -0.63% | 243,479 |
| Feb 6, 2026 | 19.13 | 19.33 | 18.86 | 19.02 | 18.55 | -1.35% | 413,321 |
| Feb 5, 2026 | 20.30 | 20.30 | 19.22 | 19.28 | 18.81 | -5.68% | 377,234 |
| Feb 4, 2026 | 20.03 | 20.47 | 19.90 | 20.44 | 19.94 | 2.10% | 233,679 |
| Feb 3, 2026 | 20.29 | 20.29 | 19.79 | 20.02 | 19.53 | -1.28% | 224,181 |
| Feb 2, 2026 | 20.68 | 20.70 | 20.05 | 20.28 | 19.78 | -1.60% | 193,960 |
| Jan 30, 2026 | 20.73 | 20.73 | 20.32 | 20.61 | 20.10 | -0.34% | 142,441 |
| Jan 29, 2026 | 20.53 | 20.73 | 20.52 | 20.68 | 20.17 | 1.32% | 119,015 |
| Jan 28, 2026 | 20.59 | 20.66 | 20.40 | 20.41 | 19.91 | -0.87% | 167,698 |
| Jan 27, 2026 | 20.40 | 20.68 | 20.40 | 20.59 | 20.08 | 0.78% | 138,877 |
| Jan 26, 2026 | 20.61 | 20.61 | 20.18 | 20.43 | 19.93 | -0.97% | 189,788 |
| Jan 23, 2026 | 20.95 | 20.95 | 20.54 | 20.63 | 20.12 | -2.13% | 170,749 |
| Jan 22, 2026 | 21.14 | 21.20 | 20.97 | 21.08 | 20.41 | 0.09% | 116,071 |
| Jan 21, 2026 | 20.96 | 21.17 | 20.74 | 21.06 | 20.40 | 1.15% | 185,229 |
| Jan 20, 2026 | 21.00 | 21.03 | 20.70 | 20.82 | 20.16 | -1.42% | 239,214 |
| Jan 16, 2026 | 21.21 | 21.23 | 20.95 | 21.12 | 20.45 | -0.52% | 129,755 |
| Jan 15, 2026 | 21.15 | 21.35 | 20.95 | 21.23 | 20.56 | 0.38% | 111,878 |
| Jan 14, 2026 | 20.73 | 21.19 | 20.65 | 21.15 | 20.48 | 2.08% | 225,254 |
| Jan 13, 2026 | 20.91 | 20.93 | 20.68 | 20.72 | 20.07 | -1.43% | 154,092 |
| Jan 12, 2026 | 21.00 | 21.08 | 20.83 | 21.02 | 20.36 | 0.53% | 113,364 |
| Jan 9, 2026 | 20.91 | 21.00 | 20.63 | 20.91 | 20.25 | 0.53% | 136,521 |
| Jan 8, 2026 | 20.11 | 20.94 | 20.11 | 20.80 | 20.14 | 3.17% | 141,049 |
| Jan 7, 2026 | 20.85 | 20.85 | 20.03 | 20.16 | 19.52 | -3.68% | 359,597 |
| Jan 6, 2026 | 20.85 | 20.96 | 20.56 | 20.93 | 20.27 | 0.43% | 145,263 |
| Jan 5, 2026 | 20.68 | 21.08 | 20.68 | 20.84 | 20.18 | 0.72% | 148,349 |
| Jan 2, 2026 | 20.63 | 20.94 | 20.50 | 20.69 | 20.04 | 0.15% | 146,770 |
| Dec 31, 2025 | 20.55 | 20.82 | 20.55 | 20.66 | 20.01 | 0.15% | 141,573 |
| Dec 30, 2025 | 20.22 | 20.73 | 20.21 | 20.63 | 19.98 | 1.93% | 183,669 |
| Dec 29, 2025 | 20.33 | 20.55 | 20.20 | 20.24 | 19.60 | -1.36% | 323,480 |
| Dec 26, 2025 | 20.34 | 20.56 | 20.34 | 20.52 | 19.87 | 0.79% | 147,577 |
| Dec 24, 2025 | 20.20 | 20.42 | 20.09 | 20.36 | 19.72 | 1.34% | 94,120 |
| Dec 23, 2025 | 20.31 | 20.53 | 20.06 | 20.09 | 19.46 | -1.42% | 360,866 |
| Dec 22, 2025 | 20.43 | 20.55 | 20.10 | 20.38 | 19.74 | -1.26% | 175,122 |
| Dec 19, 2025 | 20.83 | 20.94 | 20.50 | 20.64 | 19.84 | -0.91% | 228,128 |
| Dec 18, 2025 | 21.12 | 21.12 | 20.77 | 20.83 | 20.03 | -1.19% | 195,142 |
| Dec 17, 2025 | 21.15 | 21.26 | 20.95 | 21.08 | 20.27 | - | 157,634 |
| Dec 16, 2025 | 21.14 | 21.25 | 20.95 | 21.08 | 20.27 | -0.19% | 110,354 |
| Dec 15, 2025 | 21.50 | 21.57 | 20.93 | 21.12 | 20.30 | -1.54% | 133,596 |
| Dec 12, 2025 | 21.50 | 21.73 | 21.40 | 21.45 | 20.62 | 0.23% | 107,466 |
| Dec 11, 2025 | 21.46 | 21.46 | 21.27 | 21.40 | 20.57 | -0.05% | 107,500 |
| Dec 10, 2025 | 21.50 | 21.60 | 21.32 | 21.41 | 20.58 | - | 115,820 |
| Dec 9, 2025 | 21.14 | 21.55 | 21.14 | 21.41 | 20.58 | 0.80% | 112,879 |
| Dec 8, 2025 | 21.20 | 21.32 | 21.13 | 21.24 | 20.42 | 0.19% | 106,782 |
| Dec 5, 2025 | 21.16 | 21.43 | 21.16 | 21.20 | 20.38 | 0.19% | 116,149 |
| Dec 4, 2025 | 21.29 | 21.33 | 21.12 | 21.16 | 20.34 | -0.19% | 99,829 |
| Dec 3, 2025 | 21.05 | 21.30 | 20.94 | 21.20 | 20.38 | 1.29% | 107,391 |