Gladstone Capital Corporation - GLAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.11	20.31	20.31	20.36	20.01	220,957
November 20, 2025	20.44	20.15	20.15	20.56	19.97	288,100
November 19, 2025	20.27	20.31	20.31	20.84	20.05	648,100
November 18, 2025	19.1	19.86	19.86	19.89	18.97	432,200
November 17, 2025	19.1	18.77	18.77	19.14	18.76	304,229
November 14, 2025	19.3	19.3	19.15	19.4	19.1	247,238
November 13, 2025	19.32	19.42	19.27	19.49	19.2	179,121
November 12, 2025	19.45	19.37	19.22	19.65	19.3	153,141
November 11, 2025	19.47	19.4	19.25	19.52	19.32	115,336
November 10, 2025	19.25	19.38	19.23	19.49	19.2	139,500
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

Gladstone Capital Corporation (GLAD) NASDAQ