Gladstone Capital Corporation - GLAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gladstone Capital Corporation (GLAD) NASDAQ