Gladstone Capital Corporation - GLAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.22	19.15	19.15	19.22	18.93	120,300
November 06, 2025	19.28	19.13	19.13	19.44	19.04	144,248
November 05, 2025	19.2	19.15	19.15	19.38	18.85	202,424
November 04, 2025	19.33	19.18	19.18	19.4	19.08	172,800
November 03, 2025	19.38	19.35	19.35	19.51	19.19	224,426
October 31, 2025	19.15	19.38	19.38	19.5	19.12	171,967
October 30, 2025	19.46	19.15	19.15	19.52	19	238,309
October 29, 2025	19.73	19.44	19.44	19.9	19.33	204,415
October 28, 2025	19.62	19.79	19.79	19.91	19.52	201,700
October 27, 2025	19.66	19.6	19.6	19.76	19.46	342,564
October 24, 2025	19.61	19.66	19.66	19.93	19.57	256,938
October 23, 2025	19.38	19.72	19.72	19.84	19.31	387,914
October 22, 2025	19.56	19.34	19.34	19.6	19.26	180,333
October 21, 2025	19.05	19.5	19.5	19.61	19.05	265,302
October 20, 2025	19.42	19.11	19.11	19.5	18.98	377,800
October 17, 2025	19.21	19.28	19.28	19.43	18.9	513,800
October 16, 2025	19.81	19.29	19.29	19.88	19.16	346,710
October 15, 2025	20	19.73	19.73	20.3	19.69	277,544
October 14, 2025	19.99	20.12	20.12	20.43	19.99	143,853
October 13, 2025	19.56	20.16	20.16	20.21	19.53	249,007
October 10, 2025	19.72	19.31	19.31	19.85	19.29	439,106
October 09, 2025	20.51	19.72	19.72	20.54	19.59	565,735
October 08, 2025	20.65	20.51	20.51	20.92	20.46	246,424
October 07, 2025	20.86	20.65	20.65	20.92	20.41	369,087
October 06, 2025	21.33	20.96	20.96	21.43	20.92	379,100
October 03, 2025	21.87	21.36	21.36	21.9	21.26	227,230
October 02, 2025	21.56	21.78	21.78	21.84	21.44	130,654
October 01, 2025	21.92	21.59	21.59	21.96	21.52	237,747
September 30, 2025	21.8	21.87	21.87	22.24	21.79	218,214
September 29, 2025	22.13	21.8	21.8	22.15	21.79	274,774
September 26, 2025	22.52	22.22	22.22	22.7	22.1	190,350
September 25, 2025	22.25	22.48	22.48	22.57	22.2	158,700
September 24, 2025	22.87	22.36	22.36	22.87	22.35	253,183
September 23, 2025	22.96	22.9	22.9	23.25	22.82	150,400
September 22, 2025	23.3	22.98	22.88	23.34	22.96	228,500
September 19, 2025	23.59	23.62	23.62	23.68	23.38	198,800
September 18, 2025	23.3	23.57	23.57	23.59	23.24	143,500
September 17, 2025	23	23.3	23.3	23.48	22.92	211,100
September 16, 2025	23.14	22.94	22.94	23.24	22.84	235,925
September 15, 2025	23.53	23.21	23.21	23.8	23.14	259,900
September 12, 2025	23.6	23.51	23.51	23.8	23.26	295,462
September 11, 2025	23.18	23.6	23.6	23.8	23.18	219,934
September 10, 2025	23.48	23.19	23.19	23.84	23.12	806,952
September 09, 2025	25.63	23.65	23.65	25.63	23.59	927,974
September 08, 2025	26	26.06	26.06	26.07	25.84	61,033
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

Gladstone Capital Corporation (GLAD) NASDAQ