Gladstone Capital Corporation - GLAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.05	26.05	26.05	26.29	25.92	77,428
September 04, 2025	26	26.21	26.21	26.21	25.94	56,108
September 03, 2025	26.19	26	26	26.22	25.94	71,249
September 02, 2025	26.25	26.14	26.14	26.49	25.95	105,215
August 29, 2025	26.34	26.42	26.42	26.53	26.34	77,524
August 28, 2025	26.42	26.32	26.32	26.52	26.27	100,000
August 27, 2025	26.22	26.27	26.27	26.53	26.17	81,546
August 26, 2025	26.09	26.35	26.35	26.37	26.06	84,184
August 25, 2025	26.4	26.15	26.15	26.57	26.09	137,244
August 22, 2025	26.57	26.48	26.48	26.84	26.3	146,699
August 21, 2025	26.58	26.59	26.59	26.75	26.43	75,941
August 20, 2025	26.68	26.57	26.57	26.81	26.35	88,705
August 19, 2025	26.9	26.79	26.63	27.15	26.73	115,838
August 18, 2025	27.05	26.93	26.76	27.15	26.8	130,722
August 15, 2025	27.27	26.99	26.99	27.31	26.96	77,699
August 14, 2025	27.46	27.25	27.25	27.54	27.2	61,266
August 13, 2025	27.42	27.43	27.43	27.5	27.16	78,536
August 12, 2025	27.24	27.32	27.32	27.43	27.05	88,319
August 11, 2025	27.36	27.17	27.17	27.55	27.04	72,916
August 08, 2025	27.04	27.33	27.33	27.59	27.03	164,800
August 07, 2025	27.5	27.11	27.11	27.5	26.98	67,200
August 06, 2025	26.79	27.35	27.35	27.4	26.74	83,245
August 05, 2025	27.08	26.72	26.72	27.2	26.1	97,300
August 04, 2025	27.29	26.91	26.91	27.46	26.85	76,011
August 01, 2025	27.46	27.27	27.27	27.46	26.96	101,625
July 31, 2025	27.75	27.59	27.59	28.33	27.55	75,007
July 30, 2025	28.17	27.84	27.84	28.55	27.74	78,138
July 29, 2025	28.15	28.12	28.12	28.56	27.75	71,190
July 28, 2025	28.68	28.18	28.18	28.73	28.04	94,538
July 25, 2025	28.62	28.68	28.68	28.81	28.38	67,551
July 24, 2025	28.84	28.6	28.6	29.11	28.52	64,800
July 23, 2025	28.82	28.87	28.87	29.15	28.77	87,153
July 22, 2025	28.38	28.68	28.68	28.69	28.21	53,649
July 21, 2025	28.72	28.4	28.4	29.02	28.3	105,471
July 18, 2025	29.41	28.9	28.9	29.41	28.88	85,760
July 17, 2025	29.01	29.2	29.2	29.35	28.92	98,017
July 16, 2025	28.6	28.91	28.91	28.91	28.47	84,404
July 15, 2025	28.9	28.57	28.57	29.07	28.56	121,000
July 14, 2025	28.52	28.84	28.84	28.85	28.5	76,000
July 11, 2025	28.38	28.52	28.52	28.57	28.28	60,639
July 10, 2025	27.98	28.32	28.32	28.41	27.79	72,433
July 09, 2025	28.15	27.94	27.94	28.15	27.75	55,500
July 08, 2025	27.77	27.91	27.91	28.11	27.77	92,048
July 07, 2025	27.67	27.77	27.77	27.92	27.5	97,302
July 03, 2025	27.3	27.57	27.57	27.7	27.3	40,548
July 02, 2025	27.05	27.41	27.41	27.47	27.03	72,374
July 01, 2025	26.83	27.05	27.05	27.3	26.83	75,661
June 30, 2025	26.84	26.97	26.97	27.33	26.64	119,339
June 27, 2025	26.57	26.73	26.73	27.04	26.52	78,837
June 26, 2025	26.4	26.4	26.4	26.8	26.22	79,200
June 25, 2025	26.55	26.43	26.43	26.7	26.3	68,955
June 24, 2025	26.45	26.56	26.56	26.81	26.45	57,800
June 23, 2025	26.39	26.4	26.4	26.55	25.82	94,721
June 20, 2025	26.88	26.53	26.53	26.95	26.4	126,376
June 18, 2025	26.7	26.9	26.73	27.04	26.65	67,999
June 17, 2025	26.5	26.64	26.48	26.8	26.4	62,942
June 16, 2025	26.7	26.5	26.34	27.13	26.5	77,872
June 13, 2025	27	26.7	26.7	27	26.66	49,825
June 12, 2025	26.88	27.13	27.13	27.13	26.77	67,035
June 11, 2025	27.25	27.03	27.03	27.5	26.91	71,733

Gladstone Capital Corporation (GLAD) NASDAQ