Gladstone Capital Corporation - GLAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.39	18.39	18.43	18.07	271,800
February 19, 2026	18.55	18.28	18.28	18.58	18.18	255,500
February 18, 2026	18.41	18.59	18.59	18.64	18.16	215,808
February 17, 2026	18.74	18.53	18.53	18.85	18.4	246,988
February 13, 2026	18.78	18.54	18.54	18.84	18.48	233,400
February 12, 2026	18.93	18.78	18.78	19.19	18.69	149,244
February 11, 2026	19	18.83	18.83	19	18.65	290,729
February 10, 2026	18.9	18.96	18.96	19.14	18.79	236,400
February 09, 2026	19	18.9	18.9	19.02	18.58	243,479
February 06, 2026	19.13	19.02	19.02	19.33	18.86	413,321
February 05, 2026	20.3	19.28	19.28	20.3	19.22	377,234
February 04, 2026	20.03	20.44	20.44	20.47	19.9	233,679
February 03, 2026	20.29	20.02	20.02	20.29	19.79	224,200
February 02, 2026	20.68	20.28	20.28	20.7	20.05	194,000
January 30, 2026	20.73	20.61	20.61	20.73	20.32	142,441
January 29, 2026	20.53	20.68	20.68	20.74	20.52	114,777
January 28, 2026	20.59	20.41	20.41	20.66	20.4	167,698
January 27, 2026	20.6	20.59	20.59	20.68	20.4	131,306
January 26, 2026	20.61	20.43	20.43	20.61	20.18	189,800
January 23, 2026	20.95	20.63	20.63	20.95	20.54	170,749
January 22, 2026	21.14	21.08	20.93	21.2	20.97	116,071
January 21, 2026	20.96	21.06	20.91	21.17	20.74	185,229
January 20, 2026	21	20.82	20.67	21.03	20.7	239,214
January 16, 2026	21.21	21.12	20.97	21.23	20.95	129,800
January 15, 2026	21.15	21.23	21.23	21.35	20.95	111,900
January 14, 2026	20.73	21.15	21.15	21.19	20.65	225,254
January 13, 2026	20.91	20.72	20.72	20.93	20.68	152,509
January 12, 2026	21	21.02	21.02	21.08	20.83	113,364
January 09, 2026	20.91	20.91	20.91	21	20.63	136,521
January 08, 2026	20.11	20.8	20.8	20.94	20.11	141,049
January 07, 2026	20.85	20.16	20.16	20.85	20.03	359,600
January 06, 2026	20.85	20.93	20.93	20.95	20.56	144,460
January 05, 2026	20.68	20.84	20.84	21.08	20.68	148,349
January 02, 2026	20.63	20.69	20.69	20.94	20.5	146,800
December 31, 2025	20.55	20.66	20.66	20.82	20.55	141,600
December 30, 2025	20.22	20.63	20.63	20.73	20.21	183,669
December 29, 2025	20.33	20.24	20.24	20.55	20.2	323,480
December 26, 2025	20.34	20.52	20.52	20.56	20.34	147,600
December 24, 2025	20.2	20.36	20.36	20.42	20.09	94,120
December 23, 2025	20.31	20.09	20.09	20.53	20.06	360,866
December 22, 2025	20.43	20.38	20.38	20.55	20.1	175,122
December 19, 2025	20.83	20.64	20.64	20.94	20.5	228,128
December 18, 2025	21.12	20.83	20.83	21.12	20.77	195,142
December 17, 2025	21.15	21.08	21.08	21.26	20.95	157,634
December 16, 2025	21.14	21.08	21.08	21.25	20.95	110,354
December 15, 2025	21.5	21.12	21.12	21.57	20.93	133,600
December 12, 2025	21.5	21.45	21.45	21.73	21.4	107,500
December 11, 2025	21.46	21.4	21.4	21.46	21.27	107,500
December 10, 2025	21.5	21.41	21.41	21.6	21.32	115,820
December 09, 2025	21.14	21.41	21.41	21.55	21.14	112,879
December 08, 2025	21.2	21.24	21.24	21.32	21.13	106,800
December 05, 2025	21.16	21.2	21.2	21.43	21.16	116,149
December 04, 2025	21.24	21.16	21.16	21.33	21.12	97,082
December 03, 2025	21.05	21.2	21.2	21.3	20.94	107,400
December 02, 2025	20.92	20.93	20.93	21.1	20.7	94,742
December 01, 2025	21.05	20.87	20.87	21.25	20.86	184,107
November 28, 2025	21.09	21.23	21.23	21.35	21.09	90,723
November 26, 2025	20.85	21.11	21.11	21.23	20.84	176,235
November 25, 2025	20.56	20.93	20.93	20.96	20.5	248,850
November 24, 2025	20.44	20.54	20.54	20.61	20.17	186,608

Gladstone Capital Corporation (GLAD) NASDAQ