Skip to main content
Gladstone Capital Corporation (GLAD)
NASDAQ: GLAD · Real-Time Price · USD
18.96
+0.22 (1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
18.69
-0.27 (-1.42%)
After-hours: Jun 26, 2026, 6:46 PM EDT

Gladstone Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6619.0918.6518.9618.961.17%129,097
Jun 25, 202618.5618.8018.5118.7418.740.97%159,156
Jun 24, 202618.7818.8318.4518.5618.56-1.17%141,744
Jun 23, 202618.4418.8518.2818.7818.782.57%152,434
Jun 22, 202618.6118.9418.4518.4618.31-1.23%204,277
Jun 18, 202618.8618.9718.5118.6918.54-1.32%303,770
Jun 17, 202619.2519.4018.8118.9418.79-1.76%255,232
Jun 16, 202619.1519.4119.1519.2819.120.89%180,091
Jun 15, 202619.4619.6519.0819.1118.95-1.44%184,303
Jun 12, 202619.5919.6319.3619.3919.23-0.51%154,228
Jun 11, 202619.4119.5519.2519.4919.330.15%112,838
Jun 10, 202619.1619.6519.1319.4619.301.73%161,404
Jun 9, 202619.0019.2418.8319.1318.970.95%118,380
Jun 8, 202619.1619.2318.8418.9518.80-1.25%174,507
Jun 5, 202619.5019.5619.0719.1919.03-1.84%125,913
Jun 4, 202619.0019.5719.0019.5519.393.33%129,986
Jun 3, 202619.3019.3418.8718.9218.77-2.82%134,549
Jun 2, 202619.3119.5819.3119.4719.31-0.41%110,557
Jun 1, 202619.3119.5819.0719.5519.390.93%133,279
May 29, 202619.3519.5719.2119.3719.210.10%215,091
May 28, 202619.3019.5719.2919.3519.19-163,206
May 27, 202619.0819.5019.0419.3519.191.20%186,680
May 26, 202619.0019.3618.9919.1218.960.90%251,752
May 22, 202619.2119.2518.8318.9518.80-1.04%198,595
May 21, 202618.9719.2118.8119.1518.991.22%147,927
May 20, 202618.8619.0118.6418.9218.770.42%136,783
May 19, 202619.1519.3018.9618.9918.69-0.78%290,093
May 18, 202619.2119.2918.8119.1418.83-0.36%185,431
May 15, 202619.3519.3819.1019.2118.90-0.72%104,392
May 14, 202619.2719.5419.2219.3519.040.62%125,843
May 13, 202619.6019.6019.2019.2318.92-2.04%139,000
May 12, 202619.5019.6319.1419.6319.321.39%149,283
May 11, 202619.8419.8819.3619.3619.05-3.05%168,914
May 8, 202620.0020.0519.6119.9719.65-0.10%149,721
May 7, 202619.9920.2019.5919.9919.674.06%281,577
May 6, 202619.6119.6719.1219.2118.90-1.39%246,130
May 5, 202619.3719.5619.0419.4819.170.62%115,656
May 4, 202619.1419.4619.1419.3619.050.52%157,452
May 1, 202618.9819.3218.8219.2618.951.90%192,377
Apr 30, 202618.2618.9518.2518.9018.602.66%158,573
Apr 29, 202618.5518.6318.2918.4118.12-1.39%154,525
Apr 28, 202618.4118.6718.3018.6718.371.41%136,861
Apr 27, 202618.2918.5018.0618.4118.120.49%209,455
Apr 24, 202618.1518.5018.0618.3218.030.83%211,303
Apr 23, 202618.9518.9718.2618.3217.88-2.97%341,881
Apr 22, 202618.9019.1518.7718.8818.430.75%250,636
Apr 21, 202619.1819.2818.7418.7418.29-2.09%153,840
Apr 20, 202619.2219.3019.0619.1418.68-0.42%220,476
Apr 17, 202619.0519.4418.9619.2218.761.80%201,205
Apr 16, 202619.1119.1718.8518.8818.43-1.20%136,589
Apr 15, 202618.6519.1518.6419.1118.652.96%195,803
Apr 14, 202618.0518.6118.0518.5618.112.83%210,061
Apr 13, 202617.5918.0517.4418.0517.622.38%159,210
Apr 10, 202617.5017.7217.3217.6317.211.09%251,815
Apr 9, 202618.3418.4217.3117.4417.02-5.42%547,389
Apr 8, 202618.6118.9318.2518.4418.000.44%244,104
Apr 7, 202618.2118.5218.2018.3617.920.11%176,289
Apr 6, 202617.9018.3717.8918.3417.902.46%164,551
Apr 2, 202617.3217.9517.2517.9017.472.40%226,595
Apr 1, 202617.4817.5417.0217.4817.060.75%192,818
Mar 31, 202617.3817.4917.1517.3516.931.05%194,632
Mar 30, 202616.6117.2216.6017.1716.763.75%193,858
Mar 27, 202617.0317.1316.5416.5516.15-3.44%279,437
Mar 26, 202617.2317.5917.0517.1416.73-1.32%191,042
Mar 25, 202617.2417.5917.1917.3716.951.40%188,797
Mar 24, 202617.4717.4817.1217.1316.72-2.95%254,751
Mar 23, 202617.4217.8516.8217.6517.231.32%396,809
Mar 20, 202618.1818.2817.5617.5717.00-2.98%575,426
Mar 19, 202618.0018.2417.8818.1117.520.44%327,867
Mar 18, 202618.0018.2617.8618.0317.45-223,164
Mar 17, 202617.8518.2917.8518.0317.451.29%283,745
Mar 16, 202617.5417.8717.5017.8017.221.66%245,665
Mar 13, 202617.7417.9017.5017.5116.94-0.85%311,553
Mar 12, 202617.8018.0617.6317.6617.09-1.83%200,486
Mar 11, 202618.0618.3417.8717.9917.41-0.50%152,224
Mar 10, 202617.9118.2517.7518.0817.500.95%134,833
Mar 9, 202618.0018.0017.5217.9117.33-1.32%246,294
Mar 6, 202618.2918.3018.0818.1517.56-1.04%200,150
Mar 5, 202618.6918.9418.3318.3417.75-1.45%236,730
Mar 4, 202618.5118.7518.3218.6118.010.49%126,510
Mar 3, 202618.2518.6218.1118.5217.920.33%185,799
Mar 2, 202618.0118.5917.8618.4617.861.43%208,532
Feb 27, 202618.5518.7018.1318.2017.61-2.73%298,365
Feb 26, 202618.5118.7218.3218.7118.101.19%201,004
Feb 25, 202618.1818.5217.9418.4917.892.04%198,112
Feb 24, 202618.1218.4217.9118.1217.530.11%196,527
Feb 23, 202618.3618.5018.1018.1017.51-1.58%183,896
Feb 20, 202618.3618.4318.0718.3917.800.60%271,789
Feb 19, 202618.5518.5818.1818.2817.69-1.67%255,454
Feb 18, 202618.4118.6418.1618.5917.991.14%215,808
Feb 17, 202618.7418.8518.4018.5317.79-0.05%246,988
Feb 13, 202618.7818.8418.4818.5417.80-1.28%233,367
Feb 12, 202618.9319.1918.6918.7818.03-0.27%149,244
Feb 11, 202619.0019.0018.6518.8318.07-0.69%290,729
Feb 10, 202618.9019.1418.7918.9618.200.32%236,359
Feb 9, 202619.0019.0218.5818.9018.14-0.63%243,479
Feb 6, 202619.1319.3318.8619.0218.26-1.35%413,321
Feb 5, 202620.3020.3019.2219.2818.51-5.68%377,234
Feb 4, 202620.0320.4719.9020.4419.622.10%233,679
Feb 3, 202620.2920.2919.7920.0219.22-1.28%224,181