Gladstone Capital Corporation GLAD
NASDAQ · United States · Miscellaneous
$19.41+0.18 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.41 | +0.94% | $19.23 | $19.46 | $19.14 | 175.40K |
| 2026-09-30 | $19.23 | -1.03% | $19.47 | $19.50 | $19.18 | 164.40K |
| 2026-09-29 | $19.43 | +0.88% | $19.32 | $19.65 | $19.31 | 159.30K |
| 2026-09-28 | $19.26 | -0.52% | $19.27 | $19.36 | $19.14 | 184.00K |
| 2026-09-25 | $19.36 | +0.73% | $19.25 | $19.38 | $19.13 | 100.80K |
| 2026-09-24 | $19.22 | 0.00% | $19.21 | $19.25 | $19.07 | 112.60K |
| 2026-09-23 | $19.22 | -0.72% | $19.38 | $19.38 | $19.09 | 159.80K |
| 2026-09-22 | $19.36 | +0.36% | $19.29 | $19.50 | $19.26 | 101.70K |
| 2026-09-21 | $19.29 | -0.10% | $19.21 | $19.37 | $19.20 | 131.40K |
| 2026-09-18 | $19.31 | -1.73% | $19.75 | $19.79 | $19.25 | 249.00K |
| 2026-09-17 | $19.65 | +1.66% | $19.49 | $19.83 | $19.48 | 227.50K |
| 2026-09-16 | $19.33 | -0.46% | $19.38 | $19.50 | $19.12 | 234.20K |
| 2026-09-15 | $19.42 | -0.26% | $19.36 | $19.52 | $19.31 | 156.30K |
| 2026-09-14 | $19.47 | -0.05% | $19.56 | $19.60 | $19.29 | 116.60K |
| 2026-09-11 | $19.48 | +0.52% | $19.53 | $19.58 | $19.38 | 87.80K |
| 2026-09-10 | $19.38 | -1.52% | $19.50 | $19.50 | $19.32 | 144.70K |
| 2026-09-09 | $19.68 | -1.11% | $19.89 | $19.89 | $19.65 | 148.50K |
| 2026-09-08 | $19.90 | -1.00% | $20.10 | $20.19 | $19.87 | 202.00K |
| 2026-09-04 | $20.10 | -0.05% | $19.91 | $20.20 | $19.87 | 124.80K |
| 2026-09-03 | $20.11 | +0.10% | $20.24 | $20.34 | $19.76 | 168.10K |
| 2026-09-02 | $20.09 | +0.80% | $20.00 | $20.21 | $19.88 | 211.70K |
| 2026-09-01 | $19.93 | -1.09% | $20.09 | $20.33 | $19.90 | 191.10K |
| 2026-08-31 | $20.15 | +1.26% | $19.94 | $20.38 | $19.89 | 231.50K |
| 2026-08-28 | $19.90 | +0.30% | $19.89 | $20.05 | $19.85 | 113.30K |
| 2026-08-27 | $19.84 | +0.51% | $19.75 | $19.93 | $19.70 | 118.90K |
| 2026-08-26 | $19.74 | -0.50% | $19.81 | $19.91 | $19.68 | 113.90K |
| 2026-08-25 | $19.84 | +0.10% | $19.84 | $19.86 | $19.60 | 106.50K |
| 2026-08-24 | $19.82 | +0.76% | $19.62 | $19.87 | $19.52 | 177.30K |
| 2026-08-21 | $19.67 | -0.30% | $19.73 | $19.75 | $19.55 | 99.30K |
| 2026-08-20 | $19.73 | +0.36% | $19.69 | $19.79 | $19.50 | 157.20K |
| 2026-08-19 | $19.66 | +1.03% | $19.39 | $19.77 | $19.39 | 137.30K |
| 2026-08-18 | $19.46 | -0.05% | $19.28 | $19.57 | $19.26 | 107.50K |
| 2026-08-17 | $19.47 | -1.47% | $19.81 | $20.00 | $19.44 | 253.20K |
| 2026-08-14 | $19.76 | -1.20% | $20.06 | $20.10 | $19.73 | 202.40K |
| 2026-08-13 | $20.00 | +1.68% | $19.85 | $20.05 | $19.75 | 143.70K |
| 2026-08-12 | $19.67 | -0.30% | $19.78 | $19.83 | $19.52 | 126.00K |
| 2026-08-11 | $19.73 | +1.28% | $19.54 | $19.76 | $19.44 | 133.40K |
| 2026-08-10 | $19.48 | -1.27% | $19.70 | $19.75 | $19.35 | 138.40K |
| 2026-08-07 | $19.73 | +1.13% | $19.55 | $19.98 | $19.53 | 184.10K |
| 2026-08-06 | $19.51 | +2.25% | $19.21 | $19.76 | $19.15 | 283.00K |
| 2026-08-05 | $19.08 | -1.40% | $19.00 | $19.38 | $18.67 | 295.10K |
| 2026-08-04 | $19.35 | +1.74% | $19.12 | $19.35 | $18.91 | 176.20K |
| 2026-08-03 | $19.02 | +1.87% | $18.90 | $19.19 | $18.70 | 162.60K |
| 2026-07-31 | $18.67 | -1.01% | $19.03 | $19.06 | $18.53 | 229.80K |
| 2026-07-30 | $18.86 | -0.21% | $18.90 | $18.98 | $18.59 | 186.70K |
| 2026-07-29 | $18.90 | -2.17% | $19.14 | $19.48 | $18.90 | 122.60K |
| 2026-07-28 | $19.32 | +1.52% | $19.21 | $19.42 | $19.10 | 127.00K |
| 2026-07-27 | $19.03 | +1.28% | $18.79 | $19.16 | $18.79 | 121.30K |
| 2026-07-24 | $18.79 | -0.90% | $18.88 | $18.95 | $18.69 | 158.70K |
| 2026-07-23 | $18.96 | -0.89% | $19.00 | $19.25 | $18.90 | 280.70K |
| 2026-07-22 | $19.13 | -2.05% | $19.42 | $19.53 | $19.10 | 144.30K |
| 2026-07-21 | $19.53 | -0.66% | $19.62 | $19.96 | $19.50 | 179.00K |
| 2026-07-20 | $19.66 | -1.26% | $19.94 | $19.94 | $19.39 | 223.20K |
| 2026-07-17 | $19.91 | -1.44% | $20.20 | $20.40 | $19.79 | 184.40K |
| 2026-07-16 | $20.20 | +1.35% | $19.93 | $20.25 | $19.80 | 118.90K |
| 2026-07-15 | $19.93 | +0.66% | $19.82 | $20.12 | $19.82 | 217.60K |
| 2026-07-14 | $19.80 | -0.10% | $19.77 | $19.89 | $19.50 | 156.80K |
| 2026-07-13 | $19.82 | +0.35% | $19.75 | $19.95 | $19.65 | 141.40K |
| 2026-07-10 | $19.75 | +1.75% | $19.46 | $19.99 | $19.46 | 175.00K |
| 2026-07-09 | $19.41 | +0.05% | $19.42 | $19.47 | $19.25 | 127.50K |
| 2026-07-08 | $19.40 | +0.21% | $19.22 | $19.52 | $19.11 | 130.90K |
| 2026-07-07 | $19.36 | -1.73% | $19.74 | $19.85 | $19.33 | 111.00K |
| 2026-07-06 | $19.70 | +0.82% | $19.78 | $19.90 | $19.60 | 148.90K |
| 2026-07-02 | $19.54 | -0.81% | $19.70 | $19.85 | $19.51 | 124.20K |
| 2026-07-01 | $19.70 | +1.44% | $19.50 | $19.85 | $19.50 | 186.50K |
| 2026-06-30 | $19.42 | -0.15% | $19.33 | $19.60 | $19.28 | 199.60K |
| 2026-06-29 | $19.45 | +2.58% | $19.10 | $19.50 | $19.01 | 215.70K |
| 2026-06-26 | $18.96 | +1.17% | $18.66 | $19.09 | $18.65 | 129.20K |
| 2026-06-25 | $18.74 | +0.97% | $18.56 | $18.80 | $18.51 | 159.20K |
| 2026-06-24 | $18.56 | -1.17% | $18.78 | $18.83 | $18.45 | 141.70K |
| 2026-06-23 | $18.78 | +1.73% | $18.44 | $18.85 | $18.28 | 152.40K |
| 2026-06-22 | $18.46 | -1.23% | $18.61 | $18.94 | $18.45 | 204.30K |
| 2026-06-18 | $18.69 | -1.32% | $18.86 | $18.97 | $18.51 | 303.80K |
| 2026-06-17 | $18.94 | -1.76% | $19.25 | $19.40 | $18.81 | 255.20K |
| 2026-06-16 | $19.28 | +0.89% | $19.15 | $19.41 | $19.15 | 179.90K |
| 2026-06-15 | $19.11 | -1.44% | $19.46 | $19.65 | $19.08 | 184.30K |
| 2026-06-12 | $19.39 | -0.51% | $19.59 | $19.63 | $19.36 | 154.20K |
| 2026-06-11 | $19.49 | +0.15% | $19.41 | $19.55 | $19.25 | 112.80K |
| 2026-06-10 | $19.46 | +1.73% | $19.16 | $19.65 | $19.13 | 161.40K |
| 2026-06-09 | $19.13 | +0.95% | $19.00 | $19.24 | $18.83 | 118.30K |
| 2026-06-08 | $18.95 | -1.25% | $19.16 | $19.23 | $18.84 | 174.50K |
| 2026-06-05 | $19.19 | -1.84% | $19.50 | $19.56 | $19.07 | 125.90K |
| 2026-06-04 | $19.55 | +3.33% | $19.00 | $19.57 | $19.00 | 130.00K |
| 2026-06-03 | $18.92 | -2.82% | $19.30 | $19.34 | $18.87 | 134.50K |
| 2026-06-02 | $19.47 | -0.41% | $19.31 | $19.58 | $19.31 | 110.40K |
| 2026-06-01 | $19.55 | +0.93% | $19.31 | $19.58 | $19.07 | 133.20K |
| 2026-05-29 | $19.37 | +0.10% | $19.35 | $19.57 | $19.21 | 215.10K |
| 2026-05-28 | $19.35 | 0.00% | $19.30 | $19.57 | $19.29 | 163.20K |
| 2026-05-27 | $19.35 | +1.20% | $19.08 | $19.50 | $19.04 | 186.60K |
| 2026-05-26 | $19.12 | +0.90% | $19.00 | $19.36 | $18.99 | 251.70K |